|
Closing price on 11/14/2025
|
|
| Open |
4.83 |
| High |
4.86 |
| Low |
4.82 |
| Volume |
27,900 |
| Split-adjusted Price |
4.82 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/31/2025
|
+0.31 / +6.97%
|
4.46
|
4.76
|
4.46
|
4.76
|
4.67
|
4.76
|
124,100
|
|
|
10/30/2025
|
-0.02 / -0.45%
|
4.47
|
4.47
|
4.41
|
4.45
|
4.47
|
4.45
|
9,700
|
|
|
10/29/2025
|
+0.10 / +2.29%
|
4.36
|
4.50
|
4.34
|
4.47
|
4.42
|
4.47
|
49,100
|
|
|
10/28/2025
|
-0.01 / -0.23%
|
4.38
|
4.41
|
4.08
|
4.37
|
4.33
|
4.37
|
56,700
|
|
|
10/27/2025
|
-0.06 / -1.35%
|
4.43
|
4.43
|
4.36
|
4.38
|
4.40
|
4.38
|
14,100
|
|
|
10/24/2025
|
-0.06 / -1.33%
|
4.44
|
4.44
|
4.42
|
4.44
|
4.44
|
4.44
|
6,100
|
|
|
10/23/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.43
|
4.50
|
4.45
|
4.50
|
26,800
|
|
|
10/22/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.43
|
4.50
|
4.44
|
4.50
|
22,000
|
|
|
10/21/2025
|
+0.01 / +0.22%
|
4.42
|
4.50
|
4.42
|
4.50
|
4.45
|
4.50
|
14,900
|
|
|
10/20/2025
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.43
|
4.49
|
4.45
|
4.49
|
41,100
|
|
|
10/17/2025
|
-0.02 / -0.44%
|
4.50
|
4.50
|
4.47
|
4.49
|
4.49
|
4.49
|
59,000
|
|
|
10/16/2025
|
-0.03 / -0.66%
|
4.54
|
4.55
|
4.48
|
4.51
|
4.52
|
4.51
|
39,300
|
|
|
10/15/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.52
|
4.54
|
4.54
|
4.54
|
9,900
|
|
|
10/14/2025
|
-0.07 / -1.52%
|
4.45
|
4.65
|
4.45
|
4.54
|
4.56
|
4.54
|
56,700
|
|
|
10/13/2025
|
-0.05 / -1.07%
|
4.62
|
4.62
|
4.55
|
4.61
|
4.58
|
4.61
|
31,900
|
|
|
10/10/2025
|
+0.05 / +1.08%
|
4.61
|
4.67
|
4.60
|
4.66
|
4.64
|
4.66
|
25,500
|
|
|
10/9/2025
|
-0.04 / -0.86%
|
4.67
|
4.67
|
4.60
|
4.61
|
4.62
|
4.61
|
17,400
|
|
|
10/8/2025
|
-0.04 / -0.85%
|
4.68
|
4.70
|
4.65
|
4.65
|
4.66
|
4.65
|
6,700
|
|
|
10/7/2025
|
+0.02 / +0.43%
|
4.69
|
4.69
|
4.65
|
4.69
|
4.66
|
4.69
|
12,300
|
|
|
10/6/2025
|
-0.02 / -0.43%
|
4.70
|
4.72
|
4.66
|
4.67
|
4.68
|
4.67
|
35,400
|
|
|