Closing price on 1/31/2019
|
|
Open |
5.83 |
High |
6.23 |
Low |
5.83 |
Volume |
13,060 |
Split-adjusted Price |
4.73 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2019
|
+0.40 / +6.86%
|
5.83
|
6.23
|
5.83
|
6.23
|
5.97
|
4.73
|
13,060
|
|
1/30/2019
|
-0.01 / -0.17%
|
5.80
|
5.83
|
5.80
|
5.83
|
5.83
|
4.43
|
30
|
|
1/29/2019
|
0.00 / 0.00%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
4.43
|
0
|
|
1/28/2019
|
0.00 / 0.00%
|
5.84
|
5.84
|
5.84
|
5.84
|
5.84
|
4.43
|
0
|
|
1/25/2019
|
0.00 / 0.00%
|
5.70
|
5.85
|
5.50
|
5.84
|
5.60
|
4.43
|
2,500
|
|
1/24/2019
|
-0.03 / -0.51%
|
5.70
|
5.84
|
5.70
|
5.84
|
5.77
|
4.43
|
500
|
|
1/23/2019
|
-0.09 / -1.51%
|
5.93
|
5.93
|
5.61
|
5.87
|
5.67
|
4.46
|
4,230
|
|
1/22/2019
|
-0.02 / -0.33%
|
5.69
|
5.96
|
5.59
|
5.96
|
5.65
|
4.53
|
8,320
|
|
1/21/2019
|
0.00 / 0.00%
|
5.60
|
5.98
|
5.60
|
5.98
|
5.79
|
4.54
|
3,100
|
|
1/18/2019
|
-0.02 / -0.33%
|
5.60
|
5.98
|
5.60
|
5.98
|
5.71
|
4.54
|
3,680
|
|
1/17/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.56
|
4,000
|
|
1/16/2019
|
0.00 / 0.00%
|
5.61
|
6.00
|
5.61
|
6.00
|
6.00
|
4.56
|
70
|
|
1/15/2019
|
-0.09 / -1.48%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.56
|
2,400
|
|
1/14/2019
|
-0.01 / -0.16%
|
6.10
|
6.10
|
6.09
|
6.09
|
6.10
|
4.62
|
180
|
|
1/11/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.63
|
2,070
|
|
1/10/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.63
|
60
|
|
1/9/2019
|
+0.01 / +0.16%
|
5.90
|
6.19
|
5.90
|
6.10
|
6.02
|
4.63
|
6,810
|
|
1/8/2019
|
+0.09 / +1.50%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
4.62
|
10
|
|
1/7/2019
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
4.56
|
11,030
|
|
1/4/2019
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
4.63
|
5,010
|
|
1/3/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.71
|
0
|
|
1/2/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.71
|
1,000
|
|
12/28/2018
|
-0.05 / -0.80%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
4.71
|
16,320
|
|
12/27/2018
|
0.00 / 0.00%
|
6.25
|
6.50
|
6.25
|
6.25
|
6.31
|
4.75
|
4,180
|
|
12/26/2018
|
-0.15 / -2.34%
|
6.05
|
6.30
|
6.05
|
6.25
|
6.16
|
4.75
|
3,970
|
|
12/25/2018
|
0.00 / 0.00%
|
6.05
|
6.40
|
6.05
|
6.40
|
6.23
|
4.86
|
1,160
|
|
12/24/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.86
|
0
|
|
12/21/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.86
|
0
|
|
12/20/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
4.86
|
1,060
|
|
12/19/2018
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.94
|
220
|
|
|