|
Closing price on 12/12/2025
|
|
| Open |
4.71 |
| High |
4.71 |
| Low |
4.62 |
| Volume |
49,500 |
| Split-adjusted Price |
4.68 |
There is no data on 12/14/2025. Display data on 12/12/2025 instead.
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
0.00 / 0.00%
|
4.71
|
4.71
|
4.62
|
4.68
|
4.67
|
4.68
|
49,500
|
|
|
12/11/2025
|
-0.02 / -0.43%
|
4.69
|
4.69
|
4.66
|
4.68
|
4.67
|
4.68
|
38,500
|
|
|
12/10/2025
|
+0.02 / +0.43%
|
4.68
|
4.70
|
4.62
|
4.70
|
4.67
|
4.70
|
4,000
|
|
|
12/9/2025
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.60
|
4.68
|
4.67
|
4.68
|
11,700
|
|
|
12/8/2025
|
+0.02 / +0.43%
|
4.56
|
4.70
|
4.56
|
4.70
|
4.66
|
4.70
|
12,300
|
|
|
12/5/2025
|
-0.02 / -0.43%
|
4.60
|
4.70
|
4.60
|
4.68
|
4.65
|
4.68
|
8,400
|
|
|
12/4/2025
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.68
|
4.70
|
4.68
|
4.70
|
17,300
|
|
|
12/3/2025
|
+0.01 / +0.21%
|
4.69
|
4.70
|
4.60
|
4.70
|
4.64
|
4.70
|
25,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.69
|
4.61
|
4.69
|
34,100
|
|
|
12/1/2025
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.60
|
4.69
|
4.63
|
4.69
|
8,300
|
|
|
11/28/2025
|
-0.05 / -1.05%
|
4.75
|
4.75
|
4.66
|
4.70
|
4.67
|
4.70
|
12,800
|
|
|
11/27/2025
|
+0.05 / +1.06%
|
4.70
|
4.75
|
4.70
|
4.75
|
4.72
|
4.75
|
10,400
|
|
|
11/26/2025
|
-0.09 / -1.88%
|
4.79
|
4.80
|
4.46
|
4.70
|
4.49
|
4.70
|
151,300
|
|
|
11/25/2025
|
-0.01 / -0.21%
|
4.78
|
4.80
|
4.70
|
4.79
|
4.72
|
4.79
|
12,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.80
|
11,700
|
|
|
11/21/2025
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.69
|
4.80
|
4.70
|
4.80
|
35,400
|
|
|
11/20/2025
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
32,900
|
|
|
11/19/2025
|
-0.01 / -0.21%
|
4.81
|
4.83
|
4.68
|
4.80
|
4.72
|
4.80
|
49,400
|
|
|
11/18/2025
|
-0.13 / -2.63%
|
4.97
|
4.97
|
4.81
|
4.81
|
4.88
|
4.81
|
15,800
|
|
|
11/17/2025
|
+0.12 / +2.49%
|
4.60
|
4.94
|
4.59
|
4.94
|
4.72
|
4.94
|
74,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
4.83
|
4.86
|
4.82
|
4.82
|
4.82
|
4.82
|
27,900
|
|
|
11/13/2025
|
-0.08 / -1.63%
|
4.82
|
4.88
|
4.81
|
4.82
|
4.83
|
4.82
|
8,900
|
|
|
11/12/2025
|
0.00 / 0.00%
|
4.77
|
4.90
|
4.77
|
4.90
|
4.85
|
4.90
|
21,000
|
|
|
11/11/2025
|
0.00 / 0.00%
|
4.90
|
4.94
|
4.85
|
4.90
|
4.89
|
4.90
|
14,500
|
|
|
11/10/2025
|
0.00 / 0.00%
|
4.90
|
4.91
|
4.80
|
4.90
|
4.87
|
4.90
|
18,000
|
|
|
11/7/2025
|
-0.02 / -0.41%
|
4.87
|
4.92
|
4.86
|
4.90
|
4.87
|
4.90
|
28,800
|
|
|
11/6/2025
|
+0.02 / +0.41%
|
4.66
|
4.93
|
4.66
|
4.92
|
4.87
|
4.92
|
38,500
|
|
|
11/5/2025
|
-0.05 / -1.01%
|
4.89
|
4.98
|
4.89
|
4.90
|
4.95
|
4.90
|
96,600
|
|
|
11/4/2025
|
0.00 / 0.00%
|
4.95
|
4.95
|
4.81
|
4.95
|
4.88
|
4.95
|
64,300
|
|
|
11/3/2025
|
+0.19 / +3.99%
|
4.80
|
4.99
|
4.80
|
4.95
|
4.94
|
4.95
|
119,900
|
|
|