|
|
Closing price on 4/9/2024
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
3,009,500 |
| Split-adjusted Price |
11.82 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.25 / +1.96%
|
12.80
|
13.00
|
12.60
|
13.00
|
12.76
|
11.82
|
3,009,500
|
|
|
4/8/2024
|
-0.25 / -1.92%
|
13.00
|
13.10
|
12.70
|
12.75
|
12.80
|
11.59
|
2,514,700
|
|
|
4/5/2024
|
+0.50 / +4.00%
|
12.40
|
13.35
|
12.30
|
13.00
|
13.01
|
11.82
|
8,577,500
|
|
|
4/4/2024
|
-0.40 / -3.10%
|
12.80
|
12.95
|
12.50
|
12.50
|
12.64
|
11.36
|
5,603,800
|
|
|
4/3/2024
|
-0.30 / -2.27%
|
13.20
|
13.55
|
12.90
|
12.90
|
13.21
|
11.73
|
3,720,700
|
|
|
4/2/2024
|
+0.30 / +2.33%
|
12.90
|
13.25
|
12.70
|
13.20
|
13.08
|
12.00
|
3,460,700
|
|
|
4/1/2024
|
-0.15 / -1.15%
|
13.05
|
13.05
|
12.80
|
12.90
|
12.93
|
11.73
|
3,424,000
|
|
|
3/29/2024
|
-0.30 / -2.25%
|
13.35
|
13.35
|
12.95
|
13.05
|
13.09
|
11.86
|
3,170,300
|
|
|
3/28/2024
|
+0.55 / +4.30%
|
12.85
|
13.35
|
12.80
|
13.35
|
13.10
|
12.14
|
6,069,000
|
|
|
3/27/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.86
|
11.64
|
3,206,000
|
|
|
3/26/2024
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.71
|
11.64
|
10,923,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|