|
|
Closing price on 8/7/2023
|
|
| Open |
11.70 |
| High |
12.15 |
| Low |
11.65 |
| Volume |
11,299,100 |
| Split-adjusted Price |
10.82 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2023
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.40
|
11.50
|
11.52
|
10.45
|
4,140,900
|
|
|
7/17/2023
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.60
|
11.65
|
11.71
|
10.59
|
4,298,100
|
|
|
7/14/2023
|
+0.10 / +0.86%
|
11.70
|
11.95
|
11.50
|
11.70
|
11.70
|
10.64
|
7,263,800
|
|
|
7/13/2023
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.35
|
11.60
|
11.54
|
10.55
|
5,976,600
|
|
|
7/12/2023
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.30
|
11.32
|
10.27
|
4,115,700
|
|
|
7/11/2023
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.35
|
11.35
|
11.46
|
10.32
|
6,814,100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.57
|
10.45
|
5,245,200
|
|
|
7/7/2023
|
+0.15 / +1.32%
|
11.40
|
11.75
|
11.25
|
11.50
|
11.50
|
10.45
|
5,668,600
|
|
|
7/6/2023
|
-0.20 / -1.73%
|
11.55
|
11.65
|
11.15
|
11.35
|
11.39
|
10.32
|
5,816,600
|
|
|
7/5/2023
|
+0.55 / +5.00%
|
11.05
|
11.70
|
10.95
|
11.55
|
11.41
|
10.50
|
13,380,900
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
10.00
|
2,765,200
|
|
|
7/3/2023
|
+0.40 / +3.77%
|
10.65
|
11.00
|
10.60
|
11.00
|
10.82
|
10.00
|
4,063,500
|
|
|
6/30/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.63
|
9.64
|
2,165,500
|
|
|
6/29/2023
|
-0.40 / -3.62%
|
11.00
|
11.05
|
10.65
|
10.65
|
10.83
|
9.68
|
3,754,700
|
|
|
6/28/2023
|
+0.15 / +1.38%
|
11.00
|
11.20
|
10.85
|
11.05
|
11.03
|
10.05
|
5,492,600
|
|
|
6/27/2023
|
+0.20 / +1.87%
|
10.80
|
11.05
|
10.65
|
10.90
|
10.90
|
9.91
|
4,875,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|