|
|
Closing price on 2/6/2024
|
|
| Open |
10.25 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
918,300 |
| Split-adjusted Price |
8.43 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
8.43
|
918,300
|
|
|
2/5/2024
|
-0.15 / -1.45%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.26
|
8.43
|
1,592,700
|
|
|
2/2/2024
|
-0.15 / -1.43%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.41
|
8.55
|
1,599,400
|
|
|
2/1/2024
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
8.68
|
668,800
|
|
|
1/31/2024
|
-0.30 / -2.82%
|
10.55
|
10.60
|
10.35
|
10.35
|
10.43
|
8.55
|
5,011,500
|
|
|
1/30/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.62
|
8.80
|
773,200
|
|
|
1/29/2024
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.65
|
8.84
|
1,768,000
|
|
|
1/26/2024
|
+0.20 / +1.93%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.52
|
8.72
|
1,732,300
|
|
|
1/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.35
|
8.55
|
955,600
|
|
|
1/24/2024
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.25
|
10.30
|
10.32
|
8.51
|
1,456,200
|
|
|
1/23/2024
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.33
|
8.60
|
1,130,800
|
|
|
1/22/2024
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.37
|
8.51
|
3,194,800
|
|
|
1/19/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.60
|
8.72
|
1,651,700
|
|
|
1/18/2024
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.50
|
10.60
|
10.61
|
8.76
|
1,382,500
|
|
|
1/17/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.53
|
8.68
|
1,442,100
|
|
|
1/16/2024
|
+0.05 / +0.48%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.48
|
8.72
|
1,373,500
|
|
|
1/15/2024
|
-0.15 / -1.41%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
8.68
|
1,200,000
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.55
|
11.15
|
10.50
|
10.65
|
10.81
|
8.80
|
2,751,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.61
|
8.80
|
6,305,400
|
|
|
1/10/2024
|
-0.15 / -1.39%
|
10.80
|
10.90
|
10.60
|
10.65
|
10.77
|
8.80
|
2,745,800
|
|
|
1/9/2024
|
-0.30 / -2.70%
|
11.10
|
11.15
|
10.80
|
10.80
|
10.96
|
8.93
|
8,761,000
|
|
|
1/8/2024
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.06
|
9.17
|
3,451,800
|
|
|
1/5/2024
|
+0.45 / +4.27%
|
10.55
|
11.10
|
10.55
|
11.00
|
10.82
|
9.09
|
11,132,300
|
|
|
1/4/2024
|
+0.05 / +0.48%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.56
|
8.72
|
4,515,200
|
|
|
1/3/2024
|
+0.25 / +2.44%
|
10.25
|
10.50
|
10.15
|
10.50
|
10.38
|
8.68
|
3,109,000
|
|
|
1/2/2024
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.32
|
8.47
|
4,469,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.30
|
10.40
|
10.38
|
8.60
|
1,757,300
|
|
|
12/28/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.05
|
10.40
|
10.28
|
8.60
|
7,274,800
|
|
|
12/27/2023
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.28
|
8.43
|
2,036,300
|
|
|
12/26/2023
|
+0.10 / +0.99%
|
10.15
|
10.40
|
10.15
|
10.25
|
10.32
|
8.47
|
4,698,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|