|
|
Closing price on 6/23/2015
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
1,326,940 |
| Split-adjusted Price |
3.85 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.85
|
1,326,940
|
|
|
6/22/2015
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.85
|
2,901,960
|
|
|
6/19/2015
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.63
|
3.81
|
1,888,350
|
|
|
6/18/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
3.77
|
1,079,960
|
|
|
6/17/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.72
|
1,141,730
|
|
|
6/16/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.54
|
3.77
|
1,790,240
|
|
|
6/15/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
3.81
|
1,046,630
|
|
|
6/12/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
3.81
|
1,695,050
|
|
|
6/11/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
3.85
|
2,571,400
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
3.81
|
1,813,760
|
|
|
6/9/2015
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.67
|
3.81
|
2,341,830
|
|
|
6/8/2015
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
3.90
|
2,770,100
|
|
|
6/5/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.51
|
3.85
|
2,922,600
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.77
|
2,516,020
|
|
|
6/3/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
3.77
|
1,129,210
|
|
|
6/2/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.41
|
3.77
|
2,332,600
|
|
|
6/1/2015
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
3.77
|
1,368,150
|
|
|
5/29/2015
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.44
|
3.68
|
3,464,590
|
|
|
5/28/2015
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.21
|
3.72
|
2,681,900
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.81
|
3.50
|
1,271,370
|
|
|
5/26/2015
|
+0.30 / +3.95%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.88
|
3.50
|
5,902,340
|
|
|
5/25/2015
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.44
|
3.37
|
1,151,800
|
|
|
5/22/2015
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.34
|
3.28
|
834,070
|
|
|
5/21/2015
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.28
|
3.23
|
1,376,970
|
|
|
5/20/2015
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.11
|
3.19
|
1,242,750
|
|
|
5/19/2015
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.63
|
3.01
|
668,700
|
|
|
5/18/2015
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.61
|
2.92
|
1,221,440
|
|
|
5/15/2015
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.09
|
3.06
|
913,790
|
|
|
5/14/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.24
|
3.19
|
283,830
|
|
|
5/13/2015
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.32
|
3.23
|
685,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|