|
|
Closing price on 12/7/2023
|
|
| Open |
10.10 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
8,698,100 |
| Split-adjusted Price |
8.47 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
+0.36 / +3.64%
|
10.10
|
10.35
|
10.00
|
10.25
|
10.17
|
8.47
|
8,698,100
|
|
|
12/6/2023
|
+0.64 / +6.92%
|
9.30
|
9.89
|
9.30
|
9.89
|
9.79
|
8.17
|
6,906,700
|
|
|
12/5/2023
|
-0.05 / -0.54%
|
9.35
|
9.39
|
9.24
|
9.25
|
9.29
|
7.64
|
1,576,200
|
|
|
12/4/2023
|
+0.27 / +2.99%
|
9.10
|
9.38
|
9.09
|
9.30
|
9.25
|
7.69
|
2,381,300
|
|
|
12/1/2023
|
-0.02 / -0.22%
|
9.07
|
9.12
|
8.99
|
9.03
|
9.04
|
7.46
|
706,700
|
|
|
11/30/2023
|
-0.06 / -0.66%
|
9.12
|
9.15
|
9.04
|
9.05
|
9.10
|
7.48
|
822,600
|
|
|
11/29/2023
|
+0.13 / +1.45%
|
9.02
|
9.14
|
9.02
|
9.11
|
9.10
|
7.53
|
1,067,400
|
|
|
11/28/2023
|
-0.06 / -0.66%
|
9.06
|
9.07
|
8.70
|
8.98
|
8.93
|
7.42
|
1,400,400
|
|
|
11/27/2023
|
-0.12 / -1.31%
|
9.17
|
9.17
|
9.00
|
9.04
|
9.08
|
7.47
|
855,400
|
|
|
11/24/2023
|
-0.09 / -0.97%
|
9.25
|
9.26
|
9.00
|
9.16
|
9.14
|
7.57
|
2,316,000
|
|
|
11/23/2023
|
-0.04 / -0.43%
|
9.34
|
9.43
|
9.25
|
9.25
|
9.38
|
7.64
|
2,510,800
|
|
|
11/22/2023
|
+0.03 / +0.32%
|
9.24
|
9.35
|
9.23
|
9.29
|
9.27
|
7.68
|
1,277,600
|
|
|
11/21/2023
|
+0.07 / +0.76%
|
9.25
|
9.29
|
9.17
|
9.26
|
9.24
|
7.65
|
820,100
|
|
|
11/20/2023
|
-0.05 / -0.54%
|
9.13
|
9.24
|
9.06
|
9.19
|
9.15
|
7.60
|
1,355,700
|
|
|
11/17/2023
|
-0.09 / -0.96%
|
9.39
|
9.49
|
9.16
|
9.24
|
9.32
|
7.64
|
2,552,700
|
|
|
11/16/2023
|
+0.06 / +0.65%
|
9.27
|
9.38
|
9.25
|
9.33
|
9.32
|
7.71
|
1,336,400
|
|
|
11/15/2023
|
+0.07 / +0.76%
|
9.36
|
9.40
|
9.22
|
9.27
|
9.35
|
7.66
|
1,895,500
|
|
|
11/14/2023
|
+0.05 / +0.55%
|
9.20
|
9.29
|
9.13
|
9.20
|
9.21
|
7.60
|
913,400
|
|
|
11/13/2023
|
-0.05 / -0.54%
|
9.18
|
9.30
|
9.01
|
9.15
|
9.18
|
7.56
|
1,232,300
|
|
|
11/10/2023
|
+0.07 / +0.77%
|
9.03
|
9.50
|
9.01
|
9.20
|
9.28
|
7.60
|
2,533,300
|
|
|
11/9/2023
|
+0.03 / +0.33%
|
9.11
|
9.27
|
9.05
|
9.13
|
9.15
|
7.55
|
2,076,200
|
|
|
11/8/2023
|
+0.52 / +6.06%
|
8.65
|
9.10
|
8.58
|
9.10
|
8.85
|
7.52
|
1,980,900
|
|
|
11/7/2023
|
-0.08 / -0.92%
|
8.66
|
8.73
|
8.53
|
8.58
|
8.64
|
7.09
|
1,594,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.64
|
8.66
|
8.68
|
7.16
|
1,041,900
|
|
|
11/3/2023
|
-0.04 / -0.46%
|
8.90
|
8.90
|
8.60
|
8.66
|
8.69
|
7.16
|
1,142,700
|
|
|
11/2/2023
|
+0.52 / +6.36%
|
8.34
|
8.70
|
8.26
|
8.70
|
8.52
|
7.19
|
1,434,600
|
|
|
11/1/2023
|
+0.18 / +2.25%
|
8.00
|
8.18
|
7.91
|
8.18
|
8.03
|
6.76
|
1,058,000
|
|
|
10/31/2023
|
-0.31 / -3.73%
|
8.44
|
8.44
|
8.00
|
8.00
|
8.21
|
6.61
|
1,249,200
|
|
|
10/30/2023
|
-0.39 / -4.48%
|
8.66
|
8.70
|
8.31
|
8.31
|
8.51
|
6.87
|
886,500
|
|
|
10/27/2023
|
+0.23 / +2.72%
|
8.47
|
8.70
|
8.09
|
8.70
|
8.43
|
7.19
|
1,480,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|