|
|
Closing price on 6/4/2024
|
|
| Open |
12.25 |
| High |
12.35 |
| Low |
12.05 |
| Volume |
2,962,500 |
| Split-adjusted Price |
11.00 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
-0.05 / -0.41%
|
12.25
|
12.35
|
12.05
|
12.10
|
12.17
|
11.00
|
2,962,500
|
|
|
6/3/2024
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.10
|
12.15
|
12.25
|
11.05
|
3,710,900
|
|
|
5/31/2024
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.26
|
11.09
|
3,481,200
|
|
|
5/30/2024
|
+0.25 / +2.07%
|
12.05
|
12.35
|
11.85
|
12.30
|
12.11
|
11.18
|
5,707,900
|
|
|
5/29/2024
|
+0.20 / +1.69%
|
11.85
|
12.35
|
11.85
|
12.05
|
12.15
|
10.95
|
7,267,900
|
|
|
5/28/2024
|
+0.25 / +2.16%
|
11.80
|
11.85
|
11.65
|
11.85
|
11.78
|
10.77
|
2,641,800
|
|
|
5/27/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.45
|
11.60
|
11.59
|
10.55
|
1,931,600
|
|
|
5/24/2024
|
-0.45 / -3.75%
|
11.90
|
12.15
|
11.40
|
11.55
|
11.78
|
10.50
|
5,647,600
|
|
|
5/23/2024
|
+0.15 / +1.27%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.93
|
10.91
|
3,551,900
|
|
|
5/22/2024
|
-0.25 / -2.07%
|
12.20
|
12.40
|
11.80
|
11.85
|
12.08
|
10.77
|
4,661,100
|
|
|
5/21/2024
|
+0.25 / +2.11%
|
11.85
|
12.15
|
11.65
|
12.10
|
11.88
|
11.00
|
5,460,700
|
|
|
5/20/2024
|
+0.15 / +1.28%
|
11.90
|
12.25
|
11.80
|
11.85
|
11.98
|
10.77
|
5,000,300
|
|
|
5/17/2024
|
+0.15 / +1.30%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
10.64
|
4,418,400
|
|
|
5/16/2024
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.50
|
11.55
|
11.60
|
10.50
|
3,267,700
|
|
|
5/15/2024
|
+0.20 / +1.77%
|
11.45
|
11.65
|
11.30
|
11.50
|
11.52
|
10.45
|
3,112,700
|
|
|
5/14/2024
|
-0.25 / -2.16%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.39
|
10.27
|
3,800,300
|
|
|
5/13/2024
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.35
|
11.55
|
11.51
|
10.50
|
3,843,800
|
|
|
5/10/2024
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.50
|
11.65
|
11.63
|
10.59
|
2,157,000
|
|
|
5/9/2024
|
+0.30 / +2.62%
|
11.65
|
12.10
|
11.60
|
11.75
|
11.84
|
10.68
|
8,658,000
|
|
|
5/8/2024
|
-0.15 / -1.29%
|
11.60
|
11.80
|
11.30
|
11.45
|
11.54
|
10.41
|
4,748,300
|
|
|
5/7/2024
|
+0.35 / +3.11%
|
11.20
|
11.60
|
10.95
|
11.60
|
11.13
|
10.55
|
8,496,100
|
|
|
5/6/2024
|
+0.25 / +2.27%
|
11.05
|
11.30
|
11.00
|
11.25
|
11.12
|
10.23
|
4,710,600
|
|
|
5/3/2024
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.12
|
10.00
|
1,546,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.95
|
11.05
|
11.03
|
10.05
|
807,800
|
|
|
4/26/2024
|
-0.15 / -1.34%
|
11.05
|
11.15
|
10.90
|
11.05
|
11.03
|
10.05
|
1,948,500
|
|
|
4/25/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
10.18
|
3,200,200
|
|
|
4/24/2024
|
+0.50 / +4.63%
|
10.90
|
11.35
|
10.85
|
11.30
|
11.13
|
10.27
|
2,679,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.83
|
9.82
|
1,980,500
|
|
|
4/22/2024
|
+0.30 / +2.86%
|
10.60
|
10.95
|
10.60
|
10.80
|
10.79
|
9.82
|
2,182,400
|
|
|
4/19/2024
|
-0.45 / -4.11%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.62
|
9.55
|
4,192,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|