|
|
Closing price on 9/11/2024
|
|
| Open |
8.95 |
| High |
9.06 |
| Low |
8.89 |
| Volume |
1,156,800 |
| Split-adjusted Price |
9.00 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
-0.01 / -0.11%
|
8.95
|
9.06
|
8.89
|
9.00
|
8.97
|
9.00
|
1,156,800
|
|
|
9/10/2024
|
-0.01 / -0.11%
|
9.15
|
9.16
|
8.98
|
9.01
|
9.04
|
9.01
|
1,027,700
|
|
|
9/9/2024
|
-0.02 / -0.22%
|
9.10
|
9.10
|
9.02
|
9.02
|
9.05
|
9.02
|
528,200
|
|
|
9/6/2024
|
-0.08 / -0.88%
|
9.12
|
9.16
|
9.00
|
9.04
|
9.06
|
9.04
|
846,900
|
|
|
9/5/2024
|
-0.06 / -0.65%
|
9.19
|
9.27
|
9.09
|
9.12
|
9.19
|
9.12
|
572,400
|
|
|
9/4/2024
|
-0.20 / -2.13%
|
9.22
|
9.28
|
9.10
|
9.18
|
9.20
|
9.18
|
850,000
|
|
|
8/30/2024
|
-0.05 / -0.53%
|
9.45
|
9.51
|
9.38
|
9.38
|
9.41
|
9.38
|
667,000
|
|
|
8/29/2024
|
-0.08 / -0.84%
|
9.55
|
9.59
|
9.42
|
9.43
|
9.50
|
9.43
|
770,700
|
|
|
8/28/2024
|
+0.05 / +0.53%
|
9.42
|
9.55
|
9.39
|
9.51
|
9.49
|
9.51
|
2,464,000
|
|
|
8/27/2024
|
+0.01 / +0.11%
|
9.45
|
9.50
|
9.38
|
9.46
|
9.44
|
9.46
|
840,500
|
|
|
8/26/2024
|
+0.13 / +1.39%
|
9.40
|
9.58
|
9.37
|
9.45
|
9.46
|
9.45
|
1,618,100
|
|
|
8/23/2024
|
-0.04 / -0.43%
|
9.35
|
9.49
|
9.28
|
9.32
|
9.37
|
9.32
|
1,236,100
|
|
|
8/22/2024
|
-0.18 / -1.89%
|
9.47
|
9.50
|
9.31
|
9.36
|
9.41
|
9.36
|
1,101,100
|
|
|
8/21/2024
|
+0.01 / +0.10%
|
9.55
|
9.62
|
9.46
|
9.54
|
9.53
|
9.54
|
956,200
|
|
|
8/20/2024
|
+0.23 / +2.47%
|
9.27
|
9.70
|
9.27
|
9.53
|
9.47
|
9.53
|
1,609,300
|
|
|
8/19/2024
|
+0.03 / +0.32%
|
9.41
|
9.41
|
9.21
|
9.30
|
9.31
|
9.30
|
572,500
|
|
|
8/16/2024
|
+0.37 / +4.16%
|
8.92
|
9.29
|
8.92
|
9.27
|
9.12
|
9.27
|
1,466,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
8.87
|
8.97
|
8.83
|
8.90
|
8.89
|
8.90
|
485,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
8.91
|
9.04
|
8.88
|
8.90
|
8.95
|
8.90
|
367,300
|
|
|
8/13/2024
|
+0.04 / +0.45%
|
8.86
|
9.05
|
8.83
|
8.90
|
8.91
|
8.90
|
524,100
|
|
|
8/12/2024
|
+0.02 / +0.23%
|
8.84
|
8.92
|
8.83
|
8.86
|
8.88
|
8.86
|
399,200
|
|
|
8/9/2024
|
+0.03 / +0.34%
|
8.93
|
8.93
|
8.80
|
8.84
|
8.83
|
8.84
|
587,200
|
|
|
8/8/2024
|
-0.02 / -0.23%
|
8.83
|
8.95
|
8.74
|
8.81
|
8.84
|
8.81
|
624,800
|
|
|
8/7/2024
|
+0.11 / +1.26%
|
8.78
|
8.85
|
8.72
|
8.83
|
8.79
|
8.83
|
605,300
|
|
|
8/6/2024
|
+0.12 / +1.40%
|
8.63
|
8.80
|
8.60
|
8.72
|
8.69
|
8.72
|
1,250,300
|
|
|
8/5/2024
|
-0.64 / -6.93%
|
8.85
|
9.08
|
8.60
|
8.60
|
8.77
|
8.60
|
2,402,600
|
|
|
8/2/2024
|
+0.01 / +0.11%
|
9.13
|
9.26
|
9.05
|
9.24
|
9.13
|
9.24
|
946,500
|
|
|
8/1/2024
|
-0.39 / -4.05%
|
9.63
|
9.69
|
9.20
|
9.23
|
9.40
|
9.23
|
1,467,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
9.62
|
9.76
|
9.58
|
9.62
|
9.66
|
9.62
|
1,181,700
|
|
|
7/30/2024
|
-0.19 / -1.94%
|
9.81
|
9.84
|
9.58
|
9.62
|
9.71
|
9.62
|
815,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:59 AM
|
|
|
|
|