|
|
Closing price on 9/11/2019
|
|
| Open |
5.98 |
| High |
6.01 |
| Low |
5.97 |
| Volume |
1,307,720 |
| Split-adjusted Price |
3.29 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
+0.02 / +0.33%
|
5.98
|
6.01
|
5.97
|
6.00
|
5.99
|
3.29
|
1,307,720
|
|
|
9/10/2019
|
-0.06 / -0.99%
|
6.02
|
6.06
|
5.96
|
5.98
|
6.01
|
3.27
|
1,144,850
|
|
|
9/9/2019
|
-0.07 / -1.15%
|
6.11
|
6.11
|
6.03
|
6.04
|
6.06
|
3.31
|
1,384,700
|
|
|
9/6/2019
|
-0.04 / -0.65%
|
6.15
|
6.18
|
6.08
|
6.11
|
6.12
|
3.35
|
1,232,140
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.13
|
6.15
|
6.16
|
3.37
|
1,143,440
|
|
|
9/4/2019
|
-0.10 / -1.60%
|
6.25
|
6.25
|
6.14
|
6.15
|
6.20
|
3.37
|
1,466,960
|
|
|
9/3/2019
|
0.00 / 0.00%
|
6.25
|
6.28
|
6.20
|
6.25
|
6.25
|
3.42
|
1,326,670
|
|
|
8/30/2019
|
-0.06 / -0.95%
|
6.32
|
6.33
|
6.25
|
6.25
|
6.30
|
3.42
|
1,614,720
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.31
|
6.33
|
6.29
|
6.31
|
6.31
|
3.46
|
1,253,460
|
|
|
8/28/2019
|
+0.01 / +0.16%
|
6.29
|
6.32
|
6.27
|
6.31
|
6.30
|
3.46
|
1,455,010
|
|
|
8/27/2019
|
+0.04 / +0.64%
|
6.26
|
6.35
|
6.25
|
6.30
|
6.29
|
3.45
|
1,388,730
|
|
|
8/26/2019
|
-0.13 / -2.03%
|
6.34
|
6.34
|
6.23
|
6.26
|
6.28
|
3.43
|
1,577,680
|
|
|
8/23/2019
|
-0.11 / -1.69%
|
6.48
|
6.48
|
6.36
|
6.39
|
6.41
|
3.50
|
1,417,710
|
|
|
8/22/2019
|
-0.07 / -1.07%
|
6.57
|
6.67
|
6.50
|
6.50
|
6.58
|
3.56
|
2,141,890
|
|
|
8/21/2019
|
+0.33 / +5.29%
|
6.24
|
6.65
|
6.24
|
6.57
|
6.50
|
3.60
|
3,254,730
|
|
|
8/20/2019
|
+0.04 / +0.65%
|
6.20
|
6.24
|
6.20
|
6.24
|
6.22
|
3.42
|
2,164,550
|
|
|
8/19/2019
|
-0.01 / -0.16%
|
6.20
|
6.21
|
6.17
|
6.20
|
6.19
|
3.39
|
1,781,270
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.21
|
6.22
|
6.18
|
6.21
|
6.20
|
3.40
|
1,405,490
|
|
|
8/15/2019
|
-0.01 / -0.16%
|
6.19
|
6.21
|
6.16
|
6.21
|
6.19
|
3.40
|
1,555,790
|
|
|
8/14/2019
|
+0.01 / +0.16%
|
6.22
|
6.25
|
6.19
|
6.22
|
6.21
|
3.41
|
1,377,540
|
|
|
8/13/2019
|
-0.01 / -0.16%
|
6.21
|
6.22
|
6.16
|
6.21
|
6.19
|
3.40
|
1,418,110
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.23
|
6.24
|
6.18
|
6.22
|
6.20
|
3.41
|
1,270,850
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.22
|
6.22
|
6.24
|
3.41
|
1,656,220
|
|
|
8/8/2019
|
-0.02 / -0.32%
|
6.23
|
6.24
|
6.14
|
6.22
|
6.19
|
3.41
|
1,639,420
|
|
|
8/7/2019
|
-0.10 / -1.58%
|
6.33
|
6.36
|
6.19
|
6.24
|
6.28
|
3.42
|
1,816,260
|
|
|
8/6/2019
|
-0.04 / -0.63%
|
6.37
|
6.38
|
6.16
|
6.34
|
6.31
|
3.47
|
1,928,460
|
|
|
8/5/2019
|
+0.35 / +5.80%
|
6.03
|
6.38
|
6.02
|
6.38
|
6.14
|
3.49
|
2,001,060
|
|
|
8/2/2019
|
-0.22 / -3.52%
|
6.24
|
6.24
|
6.00
|
6.03
|
6.08
|
3.30
|
2,113,310
|
|
|
8/1/2019
|
-0.20 / -3.10%
|
6.45
|
6.45
|
6.05
|
6.25
|
6.28
|
3.42
|
1,823,700
|
|
|
7/31/2019
|
-0.25 / -3.73%
|
6.70
|
6.70
|
6.45
|
6.45
|
6.57
|
3.53
|
1,436,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|