|
|
Closing price on 12/4/2019
|
|
| Open |
6.25 |
| High |
6.47 |
| Low |
6.20 |
| Volume |
2,055,130 |
| Split-adjusted Price |
4.04 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.21 / +3.36%
|
6.25
|
6.47
|
6.20
|
6.46
|
6.33
|
4.04
|
2,055,130
|
|
|
12/3/2019
|
-0.03 / -0.48%
|
6.27
|
6.27
|
6.18
|
6.25
|
6.22
|
3.91
|
1,520,920
|
|
|
12/2/2019
|
-0.07 / -1.10%
|
6.35
|
6.36
|
6.20
|
6.28
|
6.28
|
3.93
|
2,032,940
|
|
|
11/29/2019
|
-0.11 / -1.70%
|
6.46
|
6.46
|
6.31
|
6.35
|
6.42
|
3.97
|
1,717,840
|
|
|
11/28/2019
|
-0.03 / -0.46%
|
6.51
|
6.56
|
6.38
|
6.46
|
6.48
|
4.04
|
1,739,910
|
|
|
11/27/2019
|
0.00 / 0.00%
|
6.50
|
6.53
|
6.43
|
6.49
|
6.49
|
4.06
|
2,155,300
|
|
|
11/26/2019
|
-0.01 / -0.15%
|
6.50
|
6.57
|
6.49
|
6.49
|
6.51
|
4.06
|
1,724,680
|
|
|
11/25/2019
|
-0.17 / -2.55%
|
6.65
|
6.65
|
6.30
|
6.50
|
6.47
|
4.07
|
2,207,220
|
|
|
11/22/2019
|
-0.07 / -1.04%
|
6.74
|
6.87
|
6.65
|
6.67
|
6.78
|
4.17
|
5,315,510
|
|
|
11/21/2019
|
+0.04 / +0.60%
|
6.72
|
6.91
|
6.72
|
6.74
|
6.81
|
4.22
|
2,854,870
|
|
|
11/20/2019
|
+0.43 / +6.86%
|
6.27
|
6.70
|
6.27
|
6.70
|
6.49
|
4.19
|
3,871,270
|
|
|
11/19/2019
|
+0.07 / +1.13%
|
6.20
|
6.27
|
6.19
|
6.27
|
6.21
|
3.92
|
1,611,600
|
|
|
11/18/2019
|
+0.03 / +0.49%
|
6.18
|
6.25
|
6.16
|
6.20
|
6.19
|
3.88
|
1,640,810
|
|
|
11/15/2019
|
-0.12 / -1.91%
|
6.29
|
6.30
|
6.15
|
6.17
|
6.24
|
3.86
|
1,700,240
|
|
|
11/14/2019
|
-0.13 / -2.02%
|
6.42
|
6.42
|
6.29
|
6.29
|
6.36
|
3.93
|
1,558,240
|
|
|
11/13/2019
|
-0.07 / -1.08%
|
6.49
|
6.57
|
6.40
|
6.42
|
6.49
|
4.02
|
1,528,020
|
|
|
11/12/2019
|
-0.06 / -0.92%
|
6.54
|
6.56
|
6.42
|
6.49
|
6.49
|
4.06
|
1,929,790
|
|
|
11/11/2019
|
-0.03 / -0.46%
|
6.58
|
6.58
|
6.51
|
6.55
|
6.54
|
4.10
|
1,488,990
|
|
|
11/8/2019
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.52
|
6.58
|
6.59
|
4.12
|
2,270,570
|
|
|
11/7/2019
|
+0.06 / +0.92%
|
6.51
|
6.60
|
6.49
|
6.59
|
6.54
|
4.12
|
2,949,320
|
|
|
11/6/2019
|
+0.04 / +0.62%
|
6.49
|
6.55
|
6.46
|
6.53
|
6.50
|
4.08
|
2,168,160
|
|
|
11/5/2019
|
+0.10 / +1.56%
|
6.40
|
6.49
|
6.32
|
6.49
|
6.41
|
4.06
|
1,961,740
|
|
|
11/4/2019
|
-0.21 / -3.18%
|
6.62
|
6.70
|
6.39
|
6.39
|
6.55
|
4.00
|
2,207,080
|
|
|
11/1/2019
|
-0.10 / -1.49%
|
6.71
|
6.80
|
6.54
|
6.60
|
6.63
|
4.13
|
1,803,700
|
|
|
10/31/2019
|
-0.10 / -1.47%
|
6.79
|
6.79
|
6.55
|
6.70
|
6.67
|
4.19
|
3,913,570
|
|
|
10/30/2019
|
-0.25 / -3.55%
|
7.05
|
7.05
|
6.65
|
6.80
|
6.86
|
4.25
|
3,759,100
|
|
|
10/29/2019
|
-0.98 / -12.20%
|
7.20
|
7.20
|
7.02
|
7.05
|
7.06
|
4.41
|
2,639,890
|
|
|
10/28/2019
|
-0.01 / -0.12%
|
8.05
|
8.21
|
8.00
|
8.03
|
8.08
|
4.40
|
4,280,900
|
|
|
10/25/2019
|
+0.03 / +0.37%
|
8.01
|
8.10
|
7.98
|
8.04
|
8.03
|
4.40
|
3,352,180
|
|
|
10/24/2019
|
-0.01 / -0.12%
|
8.02
|
8.15
|
8.01
|
8.01
|
8.06
|
4.39
|
2,791,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|