|
|
Closing price on 9/17/2018
|
|
| Open |
12.80 |
| High |
13.05 |
| Low |
12.80 |
| Volume |
5,190,890 |
| Split-adjusted Price |
5.95 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.10 / +0.79%
|
12.80
|
13.05
|
12.80
|
12.80
|
12.89
|
5.95
|
5,190,890
|
|
|
9/14/2018
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.69
|
5.91
|
2,604,350
|
|
|
9/13/2018
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.65
|
12.80
|
12.73
|
5.95
|
2,849,640
|
|
|
9/12/2018
|
-0.45 / -3.42%
|
13.25
|
13.30
|
12.70
|
12.70
|
13.03
|
5.91
|
5,392,050
|
|
|
9/11/2018
|
-0.05 / -0.38%
|
13.15
|
13.30
|
13.00
|
13.15
|
13.14
|
6.12
|
4,960,260
|
|
|
9/10/2018
|
-0.10 / -0.75%
|
13.25
|
13.40
|
12.95
|
13.20
|
13.21
|
6.14
|
5,653,010
|
|
|
9/7/2018
|
+0.20 / +1.53%
|
13.05
|
13.55
|
12.90
|
13.30
|
13.28
|
6.19
|
11,558,200
|
|
|
9/6/2018
|
+0.35 / +2.75%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.89
|
6.09
|
6,693,140
|
|
|
9/5/2018
|
-0.15 / -1.16%
|
12.80
|
12.85
|
12.60
|
12.75
|
12.75
|
5.93
|
3,423,870
|
|
|
9/4/2018
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.70
|
12.90
|
12.91
|
6.00
|
9,934,560
|
|
|
8/31/2018
|
+0.15 / +1.20%
|
12.55
|
12.85
|
12.55
|
12.70
|
12.69
|
5.91
|
5,383,510
|
|
|
8/30/2018
|
+0.10 / +0.80%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.43
|
5.84
|
2,938,630
|
|
|
8/29/2018
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.45
|
5.79
|
2,175,700
|
|
|
8/28/2018
|
-0.20 / -1.57%
|
12.65
|
12.75
|
12.45
|
12.50
|
12.61
|
5.82
|
2,874,030
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.64
|
5.91
|
2,111,580
|
|
|
8/24/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.65
|
12.70
|
12.75
|
5.91
|
3,113,460
|
|
|
8/23/2018
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.86
|
5.95
|
4,755,340
|
|
|
8/22/2018
|
+0.25 / +1.99%
|
12.70
|
12.95
|
12.65
|
12.80
|
12.77
|
5.95
|
4,712,330
|
|
|
8/21/2018
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.40
|
12.55
|
12.52
|
5.84
|
2,029,380
|
|
|
8/20/2018
|
+0.20 / +1.61%
|
12.50
|
12.65
|
12.30
|
12.60
|
12.43
|
5.86
|
2,598,160
|
|
|
8/17/2018
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.35
|
12.40
|
12.47
|
5.77
|
2,584,840
|
|
|
8/16/2018
|
+0.10 / +0.81%
|
12.35
|
12.50
|
12.15
|
12.50
|
12.33
|
5.82
|
1,647,700
|
|
|
8/15/2018
|
-0.25 / -1.98%
|
12.75
|
12.90
|
12.35
|
12.40
|
12.59
|
5.77
|
2,755,310
|
|
|
8/14/2018
|
+0.25 / +2.02%
|
12.60
|
12.75
|
12.45
|
12.65
|
12.57
|
5.88
|
2,430,490
|
|
|
8/13/2018
|
-0.20 / -1.59%
|
12.70
|
13.00
|
12.30
|
12.40
|
12.62
|
5.77
|
2,964,880
|
|
|
8/10/2018
|
-0.25 / -1.95%
|
12.80
|
12.85
|
12.35
|
12.60
|
12.54
|
5.86
|
1,615,870
|
|
|
8/9/2018
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.65
|
12.85
|
12.89
|
5.98
|
2,289,970
|
|
|
8/8/2018
|
+0.55 / +4.45%
|
12.45
|
12.90
|
12.45
|
12.90
|
12.70
|
6.00
|
2,728,010
|
|
|
8/7/2018
|
-0.45 / -3.52%
|
12.75
|
12.80
|
12.20
|
12.35
|
12.53
|
5.75
|
2,418,270
|
|
|
8/6/2018
|
-0.40 / -3.03%
|
13.05
|
13.15
|
12.65
|
12.80
|
12.87
|
5.95
|
4,226,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|