|
|
Closing price on 6/9/2021
|
|
| Open |
13.30 |
| High |
13.70 |
| Low |
12.60 |
| Volume |
2,837,700 |
| Split-adjusted Price |
8.51 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2021
|
+0.30 / +2.26%
|
13.30
|
13.70
|
12.60
|
13.60
|
13.29
|
8.51
|
2,837,700
|
|
|
6/8/2021
|
-0.95 / -6.67%
|
14.30
|
14.50
|
13.30
|
13.30
|
13.83
|
8.32
|
6,730,600
|
|
|
6/7/2021
|
-0.45 / -3.06%
|
14.50
|
14.80
|
14.00
|
14.25
|
14.25
|
8.91
|
2,537,600
|
|
|
6/4/2021
|
-0.15 / -1.01%
|
15.10
|
15.10
|
14.10
|
14.70
|
14.63
|
9.19
|
3,134,800
|
|
|
6/3/2021
|
+0.95 / +6.83%
|
14.20
|
14.85
|
14.00
|
14.85
|
14.61
|
9.29
|
5,152,000
|
|
|
6/2/2021
|
+0.30 / +2.21%
|
13.65
|
13.95
|
13.55
|
13.90
|
13.79
|
8.69
|
2,434,100
|
|
|
6/1/2021
|
-0.15 / -1.09%
|
14.00
|
14.05
|
13.55
|
13.60
|
13.88
|
8.51
|
2,147,400
|
|
|
5/31/2021
|
+0.80 / +6.18%
|
13.10
|
13.75
|
13.10
|
13.75
|
13.43
|
8.60
|
3,510,200
|
|
|
5/28/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.95
|
12.87
|
8.10
|
1,497,900
|
|
|
5/27/2021
|
-0.15 / -1.15%
|
12.90
|
13.50
|
12.75
|
12.85
|
13.11
|
8.04
|
2,819,000
|
|
|
5/26/2021
|
-0.65 / -4.76%
|
13.45
|
13.60
|
12.90
|
13.00
|
13.21
|
8.13
|
2,770,800
|
|
|
5/25/2021
|
+0.50 / +3.80%
|
14.05
|
14.05
|
13.50
|
13.65
|
13.87
|
8.54
|
4,757,500
|
|
|
5/24/2021
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
8.22
|
1,209,200
|
|
|
5/21/2021
|
+0.80 / +6.96%
|
11.35
|
12.30
|
11.30
|
12.30
|
11.50
|
7.69
|
2,142,000
|
|
|
5/20/2021
|
-0.50 / -4.17%
|
11.85
|
11.85
|
11.45
|
11.50
|
11.59
|
7.19
|
3,159,200
|
|
|
5/19/2021
|
-0.40 / -3.23%
|
12.30
|
12.40
|
11.80
|
12.00
|
12.00
|
7.51
|
3,208,700
|
|
|
5/18/2021
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.30
|
7.76
|
2,694,800
|
|
|
5/17/2021
|
-0.40 / -3.01%
|
13.15
|
13.30
|
12.70
|
12.90
|
12.70
|
8.07
|
2,308,500
|
|
|
5/14/2021
|
-0.15 / -1.12%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.43
|
8.32
|
1,591,400
|
|
|
5/13/2021
|
+0.20 / +1.51%
|
13.25
|
13.70
|
13.25
|
13.45
|
13.50
|
8.41
|
2,156,200
|
|
|
5/12/2021
|
+0.20 / +1.53%
|
13.05
|
13.30
|
13.05
|
13.25
|
13.16
|
8.29
|
1,508,700
|
|
|
5/11/2021
|
+0.15 / +1.16%
|
13.20
|
13.50
|
13.00
|
13.05
|
13.20
|
8.16
|
2,450,200
|
|
|
5/10/2021
|
-0.55 / -4.09%
|
13.05
|
13.20
|
12.80
|
12.90
|
12.98
|
8.07
|
3,835,100
|
|
|
5/7/2021
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.40
|
13.45
|
13.51
|
8.41
|
1,755,100
|
|
|
5/6/2021
|
-0.35 / -2.52%
|
14.00
|
14.00
|
13.55
|
13.55
|
13.76
|
8.47
|
1,504,700
|
|
|
5/5/2021
|
+0.35 / +2.58%
|
13.45
|
14.15
|
13.45
|
13.90
|
13.75
|
8.69
|
2,520,500
|
|
|
5/4/2021
|
-0.75 / -5.24%
|
13.40
|
13.90
|
13.30
|
13.55
|
13.57
|
8.47
|
2,491,100
|
|
|
4/29/2021
|
-0.25 / -1.72%
|
14.55
|
14.60
|
14.15
|
14.30
|
14.31
|
8.94
|
1,410,900
|
|
|
4/28/2021
|
+0.15 / +1.04%
|
14.60
|
14.85
|
14.00
|
14.55
|
14.58
|
9.10
|
1,793,900
|
|
|
4/27/2021
|
+0.25 / +1.77%
|
14.15
|
14.45
|
13.90
|
14.40
|
14.17
|
9.01
|
1,090,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|