|
Closing price on 6/2/2026
|
|
| Open |
5.90 |
| High |
6.06 |
| Low |
5.86 |
| Volume |
864,800 |
| Split-adjusted Price |
5.86 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
0.00 / 0.00%
|
5.90
|
6.06
|
5.86
|
5.86
|
6.00
|
5.86
|
864,800
|
|
|
6/1/2026
|
+0.01 / +0.17%
|
5.82
|
5.93
|
5.82
|
5.86
|
5.88
|
5.86
|
106,700
|
|
|
5/29/2026
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.82
|
5.85
|
5.85
|
5.85
|
359,300
|
|
|
5/28/2026
|
-0.04 / -0.68%
|
5.92
|
5.93
|
5.86
|
5.88
|
5.89
|
5.88
|
156,500
|
|
|
5/27/2026
|
+0.05 / +0.85%
|
5.87
|
5.95
|
5.85
|
5.92
|
5.90
|
5.92
|
381,800
|
|
|
5/26/2026
|
0.00 / 0.00%
|
5.85
|
5.89
|
5.72
|
5.87
|
5.85
|
5.87
|
249,700
|
|
|
5/25/2026
|
+0.02 / +0.34%
|
5.86
|
5.91
|
5.84
|
5.87
|
5.86
|
5.87
|
399,700
|
|
|
5/22/2026
|
+0.06 / +1.04%
|
5.83
|
5.88
|
5.77
|
5.85
|
5.81
|
5.85
|
282,400
|
|
|
5/21/2026
|
+0.03 / +0.52%
|
5.77
|
5.85
|
5.77
|
5.79
|
5.79
|
5.79
|
176,300
|
|
|
5/20/2026
|
-0.09 / -1.54%
|
5.86
|
5.91
|
5.66
|
5.76
|
5.75
|
5.76
|
339,000
|
|
|
5/19/2026
|
-0.07 / -1.18%
|
5.92
|
6.01
|
5.85
|
5.85
|
5.92
|
5.85
|
220,800
|
|
|
5/18/2026
|
-0.09 / -1.50%
|
6.05
|
6.09
|
5.89
|
5.92
|
5.94
|
5.92
|
756,900
|
|
|
5/15/2026
|
-0.08 / -1.31%
|
6.11
|
6.11
|
6.01
|
6.01
|
6.06
|
6.01
|
355,900
|
|
|
5/14/2026
|
+0.01 / +0.16%
|
6.11
|
6.15
|
6.06
|
6.09
|
6.09
|
6.09
|
282,600
|
|
|
5/13/2026
|
-0.06 / -0.98%
|
6.15
|
6.24
|
6.07
|
6.08
|
6.12
|
6.08
|
470,100
|
|
|
5/12/2026
|
-0.06 / -0.97%
|
6.21
|
6.22
|
6.14
|
6.14
|
6.16
|
6.14
|
347,300
|
|
|
5/11/2026
|
+0.14 / +2.31%
|
6.06
|
6.28
|
6.06
|
6.20
|
6.20
|
6.20
|
625,800
|
|
|
5/8/2026
|
-0.06 / -0.98%
|
6.13
|
6.16
|
6.02
|
6.06
|
6.05
|
6.06
|
334,700
|
|
|
5/7/2026
|
-0.09 / -1.45%
|
6.23
|
6.23
|
6.10
|
6.12
|
6.12
|
6.12
|
765,800
|
|
|
5/6/2026
|
-0.06 / -0.96%
|
6.28
|
6.28
|
6.07
|
6.21
|
6.17
|
6.21
|
858,300
|
|
|
5/5/2026
|
+0.25 / +4.15%
|
6.18
|
6.37
|
6.14
|
6.27
|
6.26
|
6.27
|
1,865,400
|
|
|
5/4/2026
|
+0.39 / +6.93%
|
5.75
|
6.02
|
5.75
|
6.02
|
5.99
|
6.02
|
1,601,700
|
|
|
4/29/2026
|
+0.04 / +0.72%
|
5.60
|
5.67
|
5.59
|
5.63
|
5.62
|
5.63
|
182,900
|
|
|
4/28/2026
|
-0.01 / -0.18%
|
5.61
|
5.66
|
5.59
|
5.59
|
5.61
|
5.59
|
187,800
|
|
|
4/24/2026
|
+0.02 / +0.36%
|
5.60
|
5.66
|
5.55
|
5.60
|
5.59
|
5.60
|
142,600
|
|
|
4/23/2026
|
-0.07 / -1.24%
|
5.66
|
5.75
|
5.56
|
5.58
|
5.61
|
5.58
|
219,100
|
|
|
4/22/2026
|
-0.05 / -0.88%
|
5.72
|
5.73
|
5.62
|
5.65
|
5.67
|
5.65
|
192,400
|
|
|
4/21/2026
|
-0.07 / -1.21%
|
5.77
|
5.79
|
5.67
|
5.70
|
5.72
|
5.70
|
312,400
|
|
|
4/20/2026
|
0.00 / 0.00%
|
5.75
|
5.90
|
5.75
|
5.77
|
5.78
|
5.77
|
143,300
|
|
|
4/17/2026
|
-0.03 / -0.52%
|
5.80
|
5.82
|
5.74
|
5.77
|
5.76
|
5.77
|
425,000
|
|
|