|
|
Closing price on 3/5/2024
|
|
| Open |
11.55 |
| High |
11.80 |
| Low |
11.45 |
| Volume |
2,624,000 |
| Split-adjusted Price |
10.55 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2024
|
-0.15 / -1.45%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.26
|
9.27
|
1,592,700
|
|
|
2/2/2024
|
-0.15 / -1.43%
|
10.50
|
10.55
|
10.35
|
10.35
|
10.41
|
9.41
|
1,599,400
|
|
|
2/1/2024
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.43
|
9.55
|
668,800
|
|
|
1/31/2024
|
-0.30 / -2.82%
|
10.55
|
10.60
|
10.35
|
10.35
|
10.43
|
9.41
|
5,011,500
|
|
|
1/30/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.62
|
9.68
|
773,200
|
|
|
1/29/2024
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.60
|
10.70
|
10.65
|
9.73
|
1,768,000
|
|
|
1/26/2024
|
+0.20 / +1.93%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.52
|
9.59
|
1,732,300
|
|
|
1/25/2024
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.35
|
9.41
|
955,600
|
|
|
1/24/2024
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.25
|
10.30
|
10.32
|
9.36
|
1,456,200
|
|
|
1/23/2024
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.25
|
10.40
|
10.33
|
9.45
|
1,130,800
|
|
|
1/22/2024
|
-0.25 / -2.37%
|
10.55
|
10.60
|
10.25
|
10.30
|
10.37
|
9.36
|
3,194,800
|
|
|
1/19/2024
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.55
|
10.60
|
9.59
|
1,651,700
|
|
|
1/18/2024
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.50
|
10.60
|
10.61
|
9.64
|
1,382,500
|
|
|
1/17/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.53
|
9.55
|
1,442,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|