|
Closing price on 8/7/2020
|
|
Open |
5.45 |
High |
5.48 |
Low |
5.41 |
Volume |
2,815,250 |
Split-adjusted Price |
3.74 |
|
|
ASM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2020
|
+0.01 / +0.18%
|
5.45
|
5.48
|
5.41
|
5.43
|
5.44
|
3.74
|
2,815,250
|
|
8/6/2020
|
+0.06 / +1.12%
|
5.36
|
5.49
|
5.27
|
5.42
|
5.39
|
3.73
|
1,435,960
|
|
8/5/2020
|
+0.01 / +0.19%
|
5.31
|
5.52
|
5.25
|
5.36
|
5.38
|
3.69
|
4,010,580
|
|
8/4/2020
|
-0.08 / -1.47%
|
5.58
|
5.58
|
5.35
|
5.35
|
5.47
|
3.68
|
4,328,510
|
|
8/3/2020
|
+0.35 / +6.89%
|
5.10
|
5.43
|
5.10
|
5.43
|
5.32
|
3.74
|
4,668,200
|
|
7/31/2020
|
+0.33 / +6.95%
|
4.79
|
5.08
|
4.69
|
5.08
|
5.01
|
3.49
|
4,531,550
|
|
7/30/2020
|
+0.21 / +4.63%
|
4.54
|
4.85
|
4.54
|
4.75
|
4.69
|
3.27
|
3,776,330
|
|
7/29/2020
|
-0.34 / -6.97%
|
4.80
|
4.80
|
4.54
|
4.54
|
4.56
|
3.12
|
1,642,670
|
|
7/28/2020
|
+0.20 / +4.27%
|
4.55
|
4.88
|
4.55
|
4.88
|
4.73
|
3.36
|
1,161,400
|
|
7/27/2020
|
-0.35 / -6.96%
|
4.70
|
4.79
|
4.68
|
4.68
|
4.70
|
3.22
|
1,767,650
|
|
7/24/2020
|
-0.37 / -6.85%
|
5.40
|
5.40
|
5.03
|
5.03
|
5.14
|
3.46
|
2,363,290
|
|
7/23/2020
|
-0.14 / -2.53%
|
5.54
|
5.54
|
5.35
|
5.40
|
5.45
|
3.72
|
2,090,620
|
|
7/22/2020
|
-0.02 / -0.36%
|
5.53
|
5.64
|
5.41
|
5.54
|
5.55
|
3.81
|
1,587,310
|
|
7/21/2020
|
-0.02 / -0.36%
|
5.57
|
5.62
|
5.53
|
5.56
|
5.57
|
3.83
|
932,690
|
|
7/20/2020
|
-0.06 / -1.06%
|
5.64
|
5.65
|
5.55
|
5.58
|
5.63
|
3.84
|
1,664,870
|
|
7/17/2020
|
+0.01 / +0.18%
|
5.68
|
5.70
|
5.60
|
5.64
|
5.65
|
3.88
|
1,432,160
|
|
7/16/2020
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.60
|
5.63
|
5.62
|
3.87
|
967,460
|
|
7/15/2020
|
-0.01 / -0.18%
|
5.68
|
5.70
|
5.59
|
5.63
|
5.63
|
3.87
|
1,622,110
|
|
7/14/2020
|
-0.04 / -0.70%
|
5.66
|
5.69
|
5.61
|
5.64
|
5.65
|
3.88
|
1,659,880
|
|
7/13/2020
|
+0.02 / +0.35%
|
5.68
|
5.74
|
5.64
|
5.68
|
5.69
|
3.91
|
1,760,600
|
|
7/10/2020
|
-0.08 / -1.39%
|
5.74
|
5.74
|
5.62
|
5.66
|
5.66
|
3.89
|
842,070
|
|
7/9/2020
|
+0.17 / +3.05%
|
5.57
|
5.78
|
5.57
|
5.74
|
5.64
|
3.95
|
880,760
|
|
7/8/2020
|
-0.03 / -0.54%
|
5.56
|
5.63
|
5.55
|
5.57
|
5.58
|
3.83
|
1,566,190
|
|
7/7/2020
|
-0.11 / -1.93%
|
5.71
|
5.74
|
5.60
|
5.60
|
5.68
|
3.85
|
1,403,980
|
|
7/6/2020
|
+0.01 / +0.18%
|
5.72
|
5.75
|
5.66
|
5.71
|
5.72
|
3.93
|
1,701,490
|
|
7/3/2020
|
+0.03 / +0.53%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.79
|
3.92
|
2,482,220
|
|
7/2/2020
|
+0.16 / +2.90%
|
5.57
|
5.69
|
5.52
|
5.67
|
5.59
|
3.90
|
2,884,530
|
|
7/1/2020
|
+0.11 / +2.04%
|
5.40
|
5.60
|
5.34
|
5.51
|
5.44
|
3.79
|
1,941,850
|
|
6/30/2020
|
-0.08 / -1.46%
|
5.60
|
5.63
|
5.22
|
5.40
|
5.49
|
3.72
|
2,208,080
|
|
6/29/2020
|
-0.28 / -4.86%
|
5.70
|
5.70
|
5.44
|
5.48
|
5.53
|
3.77
|
1,150,010
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|