|
|
Closing price on 3/25/2024
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
11.90 |
| Volume |
3,955,400 |
| Split-adjusted Price |
10.91 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
-0.30 / -2.44%
|
12.30
|
12.45
|
11.90
|
12.00
|
12.15
|
10.91
|
3,955,400
|
|
|
3/22/2024
|
+0.05 / +0.41%
|
12.40
|
12.45
|
12.15
|
12.30
|
12.26
|
11.18
|
3,551,400
|
|
|
3/21/2024
|
+0.80 / +6.99%
|
11.55
|
12.25
|
11.40
|
12.25
|
12.15
|
11.14
|
12,474,600
|
|
|
3/20/2024
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.25
|
11.45
|
11.37
|
10.41
|
1,800,200
|
|
|
3/19/2024
|
+0.10 / +0.88%
|
11.35
|
11.55
|
11.15
|
11.40
|
11.32
|
10.36
|
4,102,800
|
|
|
3/18/2024
|
-0.35 / -3.00%
|
11.70
|
11.90
|
11.05
|
11.30
|
11.44
|
10.27
|
6,827,800
|
|
|
3/15/2024
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.40
|
11.65
|
11.57
|
10.59
|
3,149,700
|
|
|
3/14/2024
|
+0.25 / +2.18%
|
11.55
|
11.80
|
11.55
|
11.70
|
11.69
|
10.64
|
6,122,800
|
|
|
3/13/2024
|
+0.20 / +1.78%
|
11.30
|
11.65
|
11.30
|
11.45
|
11.46
|
10.41
|
2,849,400
|
|
|
3/12/2024
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.20
|
11.25
|
11.27
|
10.23
|
1,485,900
|
|
|
3/11/2024
|
+0.20 / +1.80%
|
11.20
|
11.65
|
11.15
|
11.30
|
11.46
|
10.27
|
4,128,300
|
|
|
3/8/2024
|
-0.25 / -2.20%
|
11.40
|
11.45
|
11.05
|
11.10
|
11.19
|
10.09
|
2,577,500
|
|
|
3/7/2024
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.25
|
11.35
|
11.33
|
10.32
|
1,897,900
|
|
|
3/6/2024
|
-0.35 / -3.02%
|
11.50
|
11.60
|
11.25
|
11.25
|
11.38
|
10.23
|
3,286,800
|
|
|
3/5/2024
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.45
|
11.60
|
11.60
|
10.55
|
2,624,000
|
|
|
3/4/2024
|
-0.15 / -1.28%
|
11.90
|
11.90
|
11.40
|
11.55
|
11.66
|
10.50
|
2,845,900
|
|
|
3/1/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.45
|
11.70
|
11.57
|
10.64
|
2,266,300
|
|
|
2/29/2024
|
+0.30 / +2.65%
|
11.40
|
11.85
|
11.15
|
11.60
|
11.54
|
10.55
|
7,123,000
|
|
|
2/28/2024
|
-0.15 / -1.31%
|
11.55
|
11.55
|
11.10
|
11.30
|
11.28
|
10.27
|
2,527,900
|
|
|
2/27/2024
|
+0.10 / +0.88%
|
11.65
|
11.75
|
11.20
|
11.45
|
11.48
|
10.41
|
4,232,100
|
|
|
2/26/2024
|
+0.70 / +6.57%
|
10.65
|
11.35
|
10.65
|
11.35
|
11.24
|
10.32
|
7,441,600
|
|
|
2/23/2024
|
-0.35 / -3.18%
|
11.00
|
11.20
|
10.60
|
10.65
|
10.88
|
9.68
|
2,715,800
|
|
|
2/22/2024
|
+0.20 / +1.85%
|
10.75
|
11.10
|
10.75
|
11.00
|
10.94
|
10.00
|
7,653,200
|
|
|
2/21/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.78
|
9.82
|
1,230,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.86
|
9.91
|
1,952,400
|
|
|
2/19/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.82
|
9.91
|
2,379,900
|
|
|
2/16/2024
|
+0.35 / +3.35%
|
10.45
|
10.80
|
10.45
|
10.80
|
10.71
|
9.82
|
3,931,600
|
|
|
2/15/2024
|
+0.20 / +1.95%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.44
|
9.50
|
1,482,500
|
|
|
2/7/2024
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
9.32
|
751,200
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
9.27
|
918,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|