|
|
Closing price on 4/5/2022
|
|
| Open |
23.90 |
| High |
25.45 |
| Low |
23.15 |
| Volume |
10,619,800 |
| Split-adjusted Price |
20.16 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.85 / +3.55%
|
23.90
|
25.45
|
23.15
|
24.80
|
24.24
|
20.16
|
10,619,800
|
|
|
4/4/2022
|
-1.75 / -6.81%
|
26.20
|
26.25
|
23.95
|
23.95
|
25.07
|
19.47
|
10,178,300
|
|
|
4/1/2022
|
+0.90 / +3.63%
|
24.40
|
26.25
|
24.40
|
25.70
|
25.45
|
20.90
|
6,550,000
|
|
|
3/31/2022
|
+0.80 / +3.33%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.59
|
20.16
|
6,230,000
|
|
|
3/30/2022
|
-0.50 / -2.04%
|
24.00
|
24.80
|
23.10
|
24.00
|
23.92
|
19.51
|
9,983,300
|
|
|
3/29/2022
|
-0.40 / -1.61%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.94
|
19.92
|
9,260,300
|
|
|
3/28/2022
|
+1.60 / +6.87%
|
23.00
|
24.90
|
22.90
|
24.90
|
24.16
|
20.25
|
14,483,600
|
|
|
3/25/2022
|
+1.45 / +6.64%
|
22.00
|
23.35
|
22.00
|
23.30
|
22.87
|
18.94
|
10,434,700
|
|
|
3/24/2022
|
-0.50 / -2.24%
|
22.40
|
23.30
|
21.85
|
21.85
|
22.63
|
17.77
|
7,793,100
|
|
|
3/23/2022
|
+1.45 / +6.94%
|
21.00
|
22.35
|
20.80
|
22.35
|
21.83
|
18.17
|
10,620,000
|
|
|
3/22/2022
|
+0.05 / +0.24%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.82
|
16.99
|
9,259,900
|
|
|
3/21/2022
|
+0.20 / +0.97%
|
21.05
|
21.45
|
20.75
|
20.85
|
21.07
|
16.95
|
7,195,500
|
|
|
3/18/2022
|
+0.15 / +0.73%
|
20.60
|
21.35
|
20.15
|
20.65
|
20.62
|
16.79
|
7,624,100
|
|
|
3/17/2022
|
+0.60 / +3.02%
|
20.50
|
21.25
|
20.30
|
20.50
|
20.80
|
16.67
|
10,631,400
|
|
|
3/16/2022
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.47
|
16.18
|
11,961,300
|
|
|
3/15/2022
|
+0.05 / +0.27%
|
18.45
|
18.90
|
18.20
|
18.60
|
18.54
|
15.12
|
3,955,800
|
|
|
3/14/2022
|
+0.05 / +0.27%
|
18.50
|
19.00
|
18.25
|
18.55
|
18.58
|
15.08
|
6,116,400
|
|
|
3/11/2022
|
+0.35 / +1.93%
|
18.10
|
19.40
|
17.95
|
18.50
|
18.84
|
15.04
|
13,896,780
|
|
|
3/10/2022
|
+0.65 / +3.71%
|
17.70
|
18.55
|
17.50
|
18.15
|
18.09
|
14.76
|
6,842,600
|
|
|
3/9/2022
|
+0.30 / +1.74%
|
17.00
|
17.80
|
16.80
|
17.50
|
17.20
|
14.23
|
3,586,300
|
|
|
3/8/2022
|
-0.75 / -4.18%
|
17.80
|
17.85
|
17.20
|
17.20
|
17.58
|
13.98
|
5,678,200
|
|
|
3/7/2022
|
-0.35 / -1.91%
|
18.20
|
18.20
|
17.80
|
17.95
|
17.99
|
14.59
|
4,991,500
|
|
|
3/4/2022
|
-0.30 / -1.61%
|
18.60
|
18.65
|
18.15
|
18.30
|
18.36
|
14.88
|
3,160,100
|
|
|
3/3/2022
|
+0.65 / +3.62%
|
18.10
|
18.95
|
18.05
|
18.60
|
18.55
|
15.12
|
7,003,300
|
|
|
3/2/2022
|
-0.15 / -0.83%
|
17.80
|
18.40
|
17.80
|
17.95
|
18.10
|
14.59
|
4,499,800
|
|
|
3/1/2022
|
+0.45 / +2.55%
|
17.65
|
18.45
|
17.60
|
18.10
|
18.00
|
14.72
|
5,850,500
|
|
|
2/28/2022
|
+0.45 / +2.62%
|
17.25
|
18.10
|
17.25
|
17.65
|
17.62
|
14.35
|
3,670,800
|
|
|
2/25/2022
|
+0.20 / +1.18%
|
17.05
|
17.45
|
17.00
|
17.20
|
17.27
|
13.98
|
2,492,500
|
|
|
2/24/2022
|
-0.65 / -3.68%
|
17.50
|
17.65
|
16.45
|
17.00
|
16.97
|
13.82
|
6,009,300
|
|
|
2/23/2022
|
+0.15 / +0.86%
|
17.60
|
18.00
|
17.45
|
17.65
|
17.74
|
14.35
|
2,332,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|