|
|
Closing price on 5/19/2023
|
|
| Open |
8.99 |
| High |
9.08 |
| Low |
8.73 |
| Volume |
4,307,600 |
| Split-adjusted Price |
8.09 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.05 / -0.56%
|
8.99
|
9.08
|
8.73
|
8.90
|
8.90
|
8.09
|
4,307,600
|
|
|
5/18/2023
|
-0.13 / -1.43%
|
9.20
|
9.20
|
8.95
|
8.95
|
9.05
|
8.14
|
2,977,300
|
|
|
5/17/2023
|
+0.03 / +0.33%
|
9.09
|
9.35
|
9.06
|
9.08
|
9.20
|
8.25
|
6,270,600
|
|
|
5/16/2023
|
+0.17 / +1.91%
|
9.00
|
9.17
|
8.97
|
9.05
|
9.07
|
8.23
|
5,292,300
|
|
|
5/15/2023
|
-0.27 / -2.95%
|
9.22
|
9.26
|
8.88
|
8.88
|
9.11
|
8.07
|
5,509,600
|
|
|
5/12/2023
|
+0.14 / +1.55%
|
9.01
|
9.19
|
8.96
|
9.15
|
9.08
|
8.32
|
5,831,700
|
|
|
5/11/2023
|
-0.01 / -0.11%
|
9.10
|
9.20
|
9.00
|
9.01
|
9.07
|
8.19
|
5,070,700
|
|
|
5/10/2023
|
+0.47 / +5.50%
|
8.60
|
9.10
|
8.60
|
9.02
|
8.86
|
8.20
|
8,288,000
|
|
|
5/9/2023
|
-0.12 / -1.38%
|
8.66
|
8.71
|
8.53
|
8.55
|
8.59
|
7.77
|
2,573,200
|
|
|
5/8/2023
|
+0.06 / +0.70%
|
8.75
|
8.77
|
8.65
|
8.67
|
8.70
|
7.88
|
2,436,700
|
|
|
5/5/2023
|
+0.15 / +1.77%
|
8.46
|
8.77
|
8.46
|
8.61
|
8.64
|
7.83
|
3,673,200
|
|
|
5/4/2023
|
-0.09 / -1.05%
|
8.52
|
8.53
|
8.42
|
8.46
|
8.48
|
7.69
|
1,987,400
|
|
|
4/28/2023
|
+0.23 / +2.76%
|
8.36
|
8.55
|
8.36
|
8.55
|
8.46
|
7.77
|
3,320,900
|
|
|
4/27/2023
|
+0.09 / +1.09%
|
8.30
|
8.38
|
8.26
|
8.32
|
8.33
|
7.56
|
1,650,400
|
|
|
4/26/2023
|
-0.03 / -0.36%
|
8.25
|
8.36
|
8.18
|
8.23
|
8.24
|
7.48
|
1,872,500
|
|
|
4/25/2023
|
-0.04 / -0.48%
|
8.34
|
8.40
|
8.21
|
8.26
|
8.31
|
7.51
|
1,833,400
|
|
|
4/24/2023
|
+0.07 / +0.85%
|
8.23
|
8.38
|
8.18
|
8.30
|
8.29
|
7.55
|
1,650,800
|
|
|
4/21/2023
|
-0.07 / -0.84%
|
8.30
|
8.35
|
8.20
|
8.23
|
8.28
|
7.48
|
1,528,600
|
|
|
4/20/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.28
|
8.30
|
8.31
|
7.55
|
1,567,800
|
|
|
4/19/2023
|
-0.20 / -2.35%
|
8.51
|
8.55
|
8.30
|
8.30
|
8.39
|
7.55
|
2,158,200
|
|
|
4/18/2023
|
+0.12 / +1.43%
|
8.40
|
8.52
|
8.39
|
8.50
|
8.47
|
7.73
|
2,321,100
|
|
|
4/17/2023
|
-0.12 / -1.41%
|
8.50
|
8.53
|
8.30
|
8.38
|
8.41
|
7.62
|
2,441,800
|
|
|
4/14/2023
|
-0.11 / -1.28%
|
8.66
|
8.79
|
8.50
|
8.50
|
8.63
|
7.73
|
3,414,700
|
|
|
4/13/2023
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.61
|
8.61
|
8.71
|
7.83
|
2,784,100
|
|
|
4/12/2023
|
+0.14 / +1.61%
|
8.75
|
8.94
|
8.69
|
8.81
|
8.82
|
8.01
|
4,252,700
|
|
|
4/11/2023
|
+0.17 / +2.00%
|
8.58
|
8.80
|
8.52
|
8.67
|
8.66
|
7.88
|
3,610,400
|
|
|
4/10/2023
|
-0.08 / -0.93%
|
8.73
|
8.75
|
8.45
|
8.50
|
8.60
|
7.73
|
4,055,500
|
|
|
4/7/2023
|
-0.08 / -0.92%
|
8.63
|
8.77
|
8.51
|
8.58
|
8.60
|
7.80
|
2,660,800
|
|
|
4/6/2023
|
-0.03 / -0.35%
|
8.80
|
9.10
|
8.63
|
8.66
|
8.86
|
7.87
|
6,756,300
|
|
|
4/5/2023
|
+0.16 / +1.88%
|
8.55
|
8.80
|
8.51
|
8.69
|
8.68
|
7.90
|
4,395,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|