|
|
Closing price on 3/4/2020
|
|
| Open |
5.83 |
| High |
5.86 |
| Low |
5.76 |
| Volume |
2,290,840 |
| Split-adjusted Price |
3.61 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.05 / -0.86%
|
5.83
|
5.86
|
5.76
|
5.77
|
5.80
|
3.61
|
2,290,840
|
|
|
3/3/2020
|
+0.08 / +1.39%
|
5.80
|
5.83
|
5.74
|
5.82
|
5.77
|
3.64
|
2,475,600
|
|
|
3/2/2020
|
-0.06 / -1.03%
|
5.81
|
5.82
|
5.69
|
5.74
|
5.73
|
3.59
|
1,728,910
|
|
|
2/28/2020
|
+0.20 / +3.57%
|
5.50
|
5.91
|
5.49
|
5.80
|
5.74
|
3.63
|
4,498,800
|
|
|
2/27/2020
|
+0.15 / +2.75%
|
5.47
|
5.60
|
5.47
|
5.60
|
5.53
|
3.50
|
2,273,020
|
|
|
2/26/2020
|
-0.07 / -1.27%
|
5.50
|
5.50
|
5.44
|
5.45
|
5.45
|
3.41
|
836,480
|
|
|
2/25/2020
|
+0.02 / +0.36%
|
5.44
|
5.53
|
5.37
|
5.52
|
5.43
|
3.45
|
1,989,350
|
|
|
2/24/2020
|
-0.35 / -5.98%
|
5.73
|
5.75
|
5.48
|
5.50
|
5.58
|
3.44
|
2,724,180
|
|
|
2/21/2020
|
-0.13 / -2.17%
|
5.99
|
5.99
|
5.83
|
5.85
|
5.93
|
3.66
|
1,370,180
|
|
|
2/20/2020
|
+0.11 / +1.87%
|
5.90
|
6.06
|
5.90
|
5.98
|
5.98
|
3.74
|
1,955,080
|
|
|
2/19/2020
|
+0.08 / +1.38%
|
5.80
|
5.87
|
5.79
|
5.87
|
5.84
|
3.67
|
1,355,950
|
|
|
2/18/2020
|
+0.04 / +0.70%
|
5.75
|
5.79
|
5.72
|
5.79
|
5.75
|
3.62
|
1,372,360
|
|
|
2/17/2020
|
-0.05 / -0.86%
|
5.75
|
5.78
|
5.72
|
5.75
|
5.75
|
3.60
|
1,434,210
|
|
|
2/14/2020
|
-0.04 / -0.68%
|
5.84
|
5.84
|
5.78
|
5.80
|
5.81
|
3.63
|
1,121,240
|
|
|
2/13/2020
|
+0.09 / +1.57%
|
5.77
|
5.87
|
5.76
|
5.84
|
5.81
|
3.65
|
1,401,150
|
|
|
2/12/2020
|
+0.05 / +0.88%
|
5.70
|
5.79
|
5.69
|
5.75
|
5.72
|
3.60
|
1,211,490
|
|
|
2/11/2020
|
0.00 / 0.00%
|
5.72
|
5.80
|
5.69
|
5.70
|
5.74
|
3.56
|
1,229,400
|
|
|
2/10/2020
|
-0.11 / -1.89%
|
5.79
|
5.79
|
5.69
|
5.70
|
5.72
|
3.56
|
1,063,440
|
|
|
2/7/2020
|
-0.05 / -0.85%
|
5.87
|
5.88
|
5.80
|
5.81
|
5.84
|
3.63
|
1,393,340
|
|
|
2/6/2020
|
+0.20 / +3.53%
|
5.67
|
5.97
|
5.65
|
5.86
|
5.77
|
3.67
|
2,477,290
|
|
|
2/5/2020
|
0.00 / 0.00%
|
5.66
|
5.79
|
5.61
|
5.66
|
5.71
|
3.54
|
1,650,920
|
|
|
2/4/2020
|
+0.03 / +0.53%
|
5.63
|
5.75
|
5.60
|
5.66
|
5.66
|
3.54
|
1,839,070
|
|
|
2/3/2020
|
-0.31 / -5.22%
|
5.60
|
5.89
|
5.53
|
5.63
|
5.56
|
3.52
|
2,500,580
|
|
|
1/31/2020
|
-0.44 / -6.90%
|
6.31
|
6.35
|
5.94
|
5.94
|
6.09
|
3.72
|
3,475,240
|
|
|
1/30/2020
|
-0.12 / -1.85%
|
6.50
|
6.57
|
6.38
|
6.38
|
6.48
|
3.99
|
2,023,380
|
|
|
1/22/2020
|
+0.16 / +2.52%
|
6.35
|
6.50
|
6.33
|
6.50
|
6.41
|
4.07
|
1,547,970
|
|
|
1/21/2020
|
+0.14 / +2.26%
|
6.20
|
6.34
|
6.19
|
6.34
|
6.25
|
3.97
|
1,540,010
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.16
|
6.20
|
6.19
|
3.88
|
1,353,100
|
|
|
1/17/2020
|
-0.03 / -0.48%
|
6.24
|
6.27
|
6.20
|
6.20
|
6.23
|
3.88
|
1,299,900
|
|
|
1/16/2020
|
0.00 / 0.00%
|
6.23
|
6.31
|
6.21
|
6.23
|
6.26
|
3.90
|
1,517,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|