|
|
Closing price on 3/5/2025
|
|
| Open |
8.19 |
| High |
8.25 |
| Low |
8.10 |
| Volume |
1,158,800 |
| Split-adjusted Price |
8.12 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.09 / -1.10%
|
8.19
|
8.25
|
8.10
|
8.12
|
8.17
|
8.12
|
1,158,800
|
|
|
3/4/2025
|
-0.16 / -1.91%
|
8.23
|
8.31
|
8.19
|
8.21
|
8.23
|
8.21
|
1,199,100
|
|
|
3/3/2025
|
-0.06 / -0.71%
|
8.49
|
8.49
|
8.34
|
8.37
|
8.39
|
8.37
|
595,000
|
|
|
2/28/2025
|
+0.23 / +2.80%
|
8.25
|
8.48
|
8.25
|
8.43
|
8.36
|
8.43
|
1,637,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.15
|
8.20
|
8.19
|
8.20
|
586,900
|
|
|
2/26/2025
|
-0.07 / -0.85%
|
8.28
|
8.30
|
8.20
|
8.20
|
8.24
|
8.20
|
572,600
|
|
|
2/25/2025
|
+0.04 / +0.49%
|
8.28
|
8.34
|
8.23
|
8.27
|
8.29
|
8.27
|
706,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.22
|
8.28
|
8.18
|
8.23
|
8.22
|
8.23
|
842,000
|
|
|
2/21/2025
|
-0.07 / -0.84%
|
8.33
|
8.33
|
8.23
|
8.23
|
8.27
|
8.23
|
456,900
|
|
|
2/20/2025
|
+0.03 / +0.36%
|
8.29
|
8.39
|
8.24
|
8.30
|
8.31
|
8.30
|
1,106,300
|
|
|
2/19/2025
|
+0.01 / +0.12%
|
8.30
|
8.32
|
8.22
|
8.27
|
8.27
|
8.27
|
751,300
|
|
|
2/18/2025
|
+0.04 / +0.49%
|
8.23
|
8.34
|
8.22
|
8.26
|
8.28
|
8.26
|
597,300
|
|
|
2/17/2025
|
+0.06 / +0.74%
|
8.16
|
8.25
|
8.16
|
8.22
|
8.21
|
8.22
|
729,900
|
|
|
2/14/2025
|
+0.24 / +3.03%
|
7.94
|
8.21
|
7.92
|
8.16
|
8.08
|
8.16
|
1,365,500
|
|
|
2/13/2025
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.92
|
7.92
|
7.94
|
7.92
|
501,400
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.95
|
8.05
|
7.94
|
7.95
|
7.97
|
7.95
|
324,800
|
|
|
2/11/2025
|
-0.07 / -0.87%
|
8.03
|
8.03
|
7.95
|
7.95
|
7.98
|
7.95
|
586,000
|
|
|
2/10/2025
|
-0.05 / -0.62%
|
8.10
|
8.10
|
8.01
|
8.02
|
8.03
|
8.02
|
427,500
|
|
|
2/7/2025
|
+0.03 / +0.37%
|
8.05
|
8.13
|
8.02
|
8.07
|
8.08
|
8.07
|
443,500
|
|
|
2/6/2025
|
-0.06 / -0.74%
|
8.15
|
8.15
|
8.01
|
8.04
|
8.07
|
8.04
|
350,900
|
|
|
2/5/2025
|
+0.06 / +0.75%
|
8.07
|
8.14
|
8.04
|
8.10
|
8.10
|
8.10
|
687,000
|
|
|
2/4/2025
|
+0.16 / +2.03%
|
7.90
|
8.04
|
7.85
|
8.04
|
7.95
|
8.04
|
699,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.88
|
7.95
|
7.80
|
7.88
|
7.84
|
7.88
|
573,500
|
|
|
1/24/2025
|
-0.03 / -0.38%
|
8.01
|
8.01
|
7.88
|
7.88
|
7.90
|
7.88
|
498,900
|
|
|
1/23/2025
|
+0.05 / +0.64%
|
7.90
|
7.92
|
7.85
|
7.91
|
7.88
|
7.91
|
349,600
|
|
|
1/22/2025
|
-0.09 / -1.13%
|
7.95
|
8.00
|
7.86
|
7.86
|
7.91
|
7.86
|
428,000
|
|
|
1/21/2025
|
-0.08 / -1.00%
|
8.08
|
8.08
|
7.95
|
7.95
|
8.00
|
7.95
|
399,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.12
|
8.13
|
8.03
|
8.03
|
8.07
|
8.03
|
311,900
|
|
|
1/17/2025
|
+0.01 / +0.12%
|
8.01
|
8.10
|
8.00
|
8.03
|
8.05
|
8.03
|
268,700
|
|
|
1/16/2025
|
+0.04 / +0.50%
|
8.05
|
8.14
|
7.99
|
8.02
|
8.05
|
8.02
|
324,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|