|
|
Closing price on 8/8/2018
|
|
| Open |
12.45 |
| High |
12.90 |
| Low |
12.45 |
| Volume |
2,728,010 |
| Split-adjusted Price |
6.60 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.55 / +4.45%
|
12.45
|
12.90
|
12.45
|
12.90
|
12.70
|
6.60
|
2,728,010
|
|
|
8/7/2018
|
-0.45 / -3.52%
|
12.75
|
12.80
|
12.20
|
12.35
|
12.53
|
6.32
|
2,418,270
|
|
|
8/6/2018
|
-0.40 / -3.03%
|
13.05
|
13.15
|
12.65
|
12.80
|
12.87
|
6.55
|
4,226,330
|
|
|
8/3/2018
|
-0.60 / -4.35%
|
13.75
|
13.95
|
13.20
|
13.20
|
13.65
|
6.75
|
5,668,420
|
|
|
8/2/2018
|
0.00 / 0.00%
|
13.90
|
14.25
|
13.45
|
13.80
|
13.90
|
7.06
|
8,509,760
|
|
|
8/1/2018
|
+0.25 / +1.85%
|
13.45
|
14.00
|
13.40
|
13.80
|
13.67
|
7.06
|
7,622,690
|
|
|
7/31/2018
|
+0.05 / +0.37%
|
13.40
|
13.90
|
13.35
|
13.55
|
13.60
|
6.93
|
6,814,490
|
|
|
7/30/2018
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.18
|
6.91
|
7,976,340
|
|
|
7/27/2018
|
+0.30 / +2.40%
|
12.45
|
13.00
|
12.45
|
12.80
|
12.73
|
6.55
|
4,724,990
|
|
|
7/26/2018
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.45
|
12.50
|
12.65
|
6.40
|
3,567,150
|
|
|
7/25/2018
|
+0.35 / +2.83%
|
12.30
|
13.20
|
12.30
|
12.70
|
12.79
|
6.50
|
8,414,600
|
|
|
7/24/2018
|
-0.20 / -1.59%
|
12.45
|
12.65
|
12.35
|
12.35
|
12.46
|
6.32
|
3,451,740
|
|
|
7/23/2018
|
-0.15 / -1.18%
|
12.60
|
13.00
|
12.40
|
12.55
|
12.74
|
6.42
|
4,915,500
|
|
|
7/20/2018
|
-0.10 / -0.78%
|
12.60
|
12.75
|
12.40
|
12.70
|
12.55
|
6.50
|
3,342,360
|
|
|
7/19/2018
|
+0.25 / +1.99%
|
12.50
|
12.85
|
12.30
|
12.80
|
12.55
|
6.55
|
4,749,200
|
|
|
7/18/2018
|
+0.80 / +6.81%
|
11.75
|
12.55
|
11.70
|
12.55
|
12.19
|
6.42
|
5,236,840
|
|
|
7/17/2018
|
+0.75 / +6.82%
|
11.00
|
11.75
|
10.90
|
11.75
|
11.36
|
6.01
|
3,602,990
|
|
|
7/16/2018
|
-0.10 / -0.90%
|
11.15
|
11.20
|
10.85
|
11.00
|
11.06
|
5.63
|
1,717,490
|
|
|
7/13/2018
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
5.68
|
1,952,930
|
|
|
7/12/2018
|
-0.35 / -3.08%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.08
|
5.63
|
1,548,000
|
|
|
7/11/2018
|
-0.45 / -3.81%
|
11.75
|
11.75
|
11.00
|
11.35
|
11.30
|
5.81
|
1,542,220
|
|
|
7/10/2018
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
6.04
|
1,790,820
|
|
|
7/9/2018
|
-0.25 / -2.07%
|
12.15
|
12.30
|
11.85
|
11.85
|
12.06
|
6.06
|
1,901,050
|
|
|
7/6/2018
|
+0.45 / +3.86%
|
11.65
|
12.10
|
11.55
|
12.10
|
11.83
|
6.19
|
1,669,150
|
|
|
7/5/2018
|
-0.30 / -2.51%
|
11.90
|
12.05
|
11.50
|
11.65
|
11.85
|
5.96
|
1,922,620
|
|
|
7/4/2018
|
+0.30 / +2.58%
|
11.65
|
12.10
|
11.60
|
11.95
|
11.89
|
6.12
|
2,739,110
|
|
|
7/3/2018
|
-0.50 / -4.12%
|
12.15
|
12.40
|
11.65
|
11.65
|
12.08
|
5.96
|
1,843,840
|
|
|
7/2/2018
|
-0.60 / -4.71%
|
12.70
|
12.70
|
12.00
|
12.15
|
12.29
|
6.22
|
1,920,030
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.76
|
6.52
|
2,148,540
|
|
|
6/28/2018
|
-0.25 / -1.92%
|
12.90
|
13.00
|
12.70
|
12.75
|
12.87
|
6.52
|
2,323,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|