|
|
Closing price on 6/23/2023
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.70 |
| Volume |
5,580,300 |
| Split-adjusted Price |
9.91 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.10 / -0.91%
|
10.95
|
11.15
|
10.70
|
10.90
|
10.94
|
9.91
|
5,580,300
|
|
|
6/22/2023
|
-0.10 / -0.90%
|
11.25
|
11.35
|
11.00
|
11.00
|
11.12
|
10.00
|
6,927,400
|
|
|
6/21/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.95
|
11.10
|
11.06
|
10.09
|
5,838,000
|
|
|
6/20/2023
|
+0.40 / +3.77%
|
10.60
|
11.05
|
10.60
|
11.00
|
10.86
|
10.00
|
6,076,900
|
|
|
6/19/2023
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.30
|
10.60
|
10.54
|
9.64
|
5,554,700
|
|
|
6/16/2023
|
-0.10 / -0.94%
|
10.85
|
10.85
|
10.50
|
10.55
|
10.71
|
9.59
|
6,009,300
|
|
|
6/15/2023
|
+0.15 / +1.43%
|
10.50
|
10.70
|
10.40
|
10.65
|
10.54
|
9.68
|
8,124,600
|
|
|
6/14/2023
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.77
|
9.55
|
10,971,800
|
|
|
6/13/2023
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.09
|
10.00
|
10,514,400
|
|
|
6/12/2023
|
+0.50 / +4.67%
|
10.85
|
11.25
|
10.85
|
11.20
|
11.06
|
10.18
|
10,799,900
|
|
|
6/9/2023
|
+0.20 / +1.90%
|
10.70
|
10.90
|
10.45
|
10.70
|
10.65
|
9.73
|
10,880,300
|
|
|
6/8/2023
|
+0.65 / +6.60%
|
9.88
|
10.50
|
9.84
|
10.50
|
10.35
|
9.55
|
13,248,200
|
|
|
6/7/2023
|
+0.02 / +0.20%
|
9.90
|
9.98
|
9.81
|
9.85
|
9.89
|
8.95
|
4,955,400
|
|
|
6/6/2023
|
+0.14 / +1.44%
|
9.69
|
9.95
|
9.69
|
9.83
|
9.85
|
8.94
|
6,266,600
|
|
|
6/5/2023
|
+0.11 / +1.15%
|
9.67
|
9.82
|
9.56
|
9.69
|
9.65
|
8.81
|
5,985,000
|
|
|
6/2/2023
|
-0.04 / -0.42%
|
9.75
|
9.79
|
9.56
|
9.58
|
9.64
|
8.71
|
5,696,600
|
|
|
6/1/2023
|
+0.03 / +0.31%
|
9.70
|
9.78
|
9.55
|
9.62
|
9.65
|
8.75
|
4,650,300
|
|
|
5/31/2023
|
+0.06 / +0.63%
|
9.55
|
9.88
|
9.49
|
9.59
|
9.68
|
8.72
|
6,648,800
|
|
|
5/30/2023
|
-0.09 / -0.94%
|
9.68
|
9.71
|
9.40
|
9.53
|
9.53
|
8.66
|
5,681,800
|
|
|
5/29/2023
|
+0.36 / +3.89%
|
9.39
|
9.69
|
9.36
|
9.62
|
9.53
|
8.75
|
8,025,300
|
|
|
5/26/2023
|
+0.13 / +1.42%
|
9.30
|
9.36
|
9.21
|
9.26
|
9.29
|
8.42
|
4,506,700
|
|
|
5/25/2023
|
+0.08 / +0.88%
|
9.06
|
9.40
|
9.04
|
9.13
|
9.21
|
8.30
|
4,700,100
|
|
|
5/24/2023
|
-0.05 / -0.55%
|
9.12
|
9.19
|
9.05
|
9.05
|
9.11
|
8.23
|
3,482,400
|
|
|
5/23/2023
|
+0.10 / +1.11%
|
9.15
|
9.20
|
9.03
|
9.10
|
9.11
|
8.27
|
4,273,200
|
|
|
5/22/2023
|
+0.10 / +1.12%
|
8.91
|
9.05
|
8.91
|
9.00
|
8.99
|
8.18
|
2,629,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|