|
|
Closing price on 8/29/2023
|
|
| Open |
10.75 |
| High |
10.85 |
| Low |
10.60 |
| Volume |
3,616,300 |
| Split-adjusted Price |
9.73 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.60
|
10.70
|
10.70
|
9.73
|
3,616,300
|
|
|
8/28/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.62
|
9.73
|
2,880,900
|
|
|
8/25/2023
|
+0.45 / +4.41%
|
10.30
|
10.90
|
10.20
|
10.65
|
10.70
|
9.68
|
6,238,900
|
|
|
8/24/2023
|
+0.21 / +2.10%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
9.27
|
2,812,100
|
|
|
8/23/2023
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.96
|
9.99
|
10.07
|
9.08
|
2,267,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.51
|
10.00
|
9.91
|
9.09
|
4,225,100
|
|
|
8/21/2023
|
-0.55 / -5.21%
|
10.30
|
10.45
|
9.90
|
10.00
|
10.12
|
9.09
|
6,484,400
|
|
|
8/18/2023
|
-0.75 / -6.64%
|
11.25
|
11.25
|
10.55
|
10.55
|
10.83
|
9.59
|
11,279,200
|
|
|
8/17/2023
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.39
|
10.27
|
5,761,400
|
|
|
8/16/2023
|
-0.15 / -1.29%
|
11.65
|
11.75
|
11.45
|
11.45
|
11.55
|
10.41
|
3,803,000
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
10.55
|
4,722,500
|
|
|
8/14/2023
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.50
|
11.60
|
11.65
|
10.55
|
6,165,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.25
|
11.50
|
11.42
|
10.45
|
5,158,600
|
|
|
8/10/2023
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.67
|
10.45
|
5,745,400
|
|
|
8/9/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.75
|
11.80
|
11.85
|
10.73
|
4,247,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
11.90
|
12.03
|
10.82
|
9,770,600
|
|
|
8/7/2023
|
+0.30 / +2.59%
|
11.70
|
12.15
|
11.65
|
11.90
|
11.88
|
10.82
|
11,299,100
|
|
|
8/4/2023
|
+0.15 / +1.31%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.55
|
10.55
|
5,307,900
|
|
|
8/3/2023
|
-0.10 / -0.87%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.52
|
10.41
|
3,892,900
|
|
|
8/2/2023
|
+0.15 / +1.32%
|
11.40
|
11.70
|
11.30
|
11.55
|
11.47
|
10.50
|
6,157,400
|
|
|
8/1/2023
|
-0.35 / -2.98%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.63
|
10.36
|
8,916,100
|
|
|
7/31/2023
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.70
|
11.75
|
11.87
|
10.68
|
6,078,000
|
|
|
7/28/2023
|
+0.35 / +3.00%
|
11.80
|
12.30
|
11.75
|
12.00
|
12.08
|
10.91
|
11,435,100
|
|
|
7/27/2023
|
+0.15 / +1.30%
|
11.55
|
11.65
|
11.40
|
11.65
|
11.52
|
10.59
|
5,535,700
|
|
|
7/26/2023
|
-0.15 / -1.29%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.58
|
10.45
|
3,731,300
|
|
|
7/25/2023
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.65
|
11.65
|
10.59
|
5,596,600
|
|
|
7/24/2023
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.67
|
10.64
|
6,617,300
|
|
|
7/21/2023
|
+0.25 / +2.22%
|
11.35
|
11.50
|
11.30
|
11.50
|
11.42
|
10.45
|
3,424,800
|
|
|
7/20/2023
|
+0.05 / +0.45%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.31
|
10.23
|
3,871,100
|
|
|
7/19/2023
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.38
|
10.18
|
5,070,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|