|
|
Closing price on 5/4/2023
|
|
| Open |
8.52 |
| High |
8.53 |
| Low |
8.42 |
| Volume |
1,987,400 |
| Split-adjusted Price |
7.69 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2023
|
+0.18 / +2.16%
|
8.39
|
8.57
|
8.34
|
8.53
|
8.44
|
7.75
|
3,875,400
|
|
|
4/3/2023
|
+0.28 / +3.47%
|
8.12
|
8.36
|
8.12
|
8.35
|
8.22
|
7.59
|
3,394,000
|
|
|
3/31/2023
|
-0.08 / -0.98%
|
8.15
|
8.19
|
8.07
|
8.07
|
8.10
|
7.34
|
3,219,700
|
|
|
3/30/2023
|
-0.01 / -0.12%
|
8.22
|
8.25
|
8.15
|
8.15
|
8.18
|
7.41
|
2,016,700
|
|
|
3/29/2023
|
-0.13 / -1.57%
|
8.26
|
8.29
|
8.10
|
8.16
|
8.17
|
7.42
|
3,542,700
|
|
|
3/28/2023
|
-0.01 / -0.12%
|
8.38
|
8.44
|
8.29
|
8.29
|
8.36
|
7.54
|
1,895,100
|
|
|
3/27/2023
|
+0.02 / +0.24%
|
8.26
|
8.33
|
8.25
|
8.30
|
8.29
|
7.55
|
1,499,900
|
|
|
3/24/2023
|
+0.04 / +0.49%
|
8.24
|
8.38
|
8.23
|
8.28
|
8.29
|
7.53
|
1,934,900
|
|
|
3/23/2023
|
+0.04 / +0.49%
|
8.24
|
8.28
|
8.15
|
8.24
|
8.21
|
7.49
|
906,300
|
|
|
3/22/2023
|
-0.06 / -0.73%
|
8.30
|
8.34
|
8.20
|
8.20
|
8.27
|
7.45
|
936,200
|
|
|
3/21/2023
|
+0.07 / +0.85%
|
8.23
|
8.30
|
8.15
|
8.26
|
8.21
|
7.51
|
1,114,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|