Closing price on 10/22/2019
|
|
Open |
7.46 |
High |
7.70 |
Low |
7.40 |
Volume |
94,760 |
Split-adjusted Price |
6.02 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2019
|
-0.55 / -6.92%
|
7.46
|
7.70
|
7.40
|
7.40
|
7.45
|
6.02
|
94,760
|
|
10/21/2019
|
-0.15 / -1.85%
|
8.00
|
8.05
|
7.86
|
7.95
|
7.94
|
6.47
|
51,520
|
|
10/18/2019
|
+0.40 / +5.19%
|
7.78
|
8.10
|
7.75
|
8.10
|
7.93
|
6.59
|
100,680
|
|
10/17/2019
|
+0.18 / +2.39%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
6.26
|
111,380
|
|
10/16/2019
|
-0.03 / -0.40%
|
7.55
|
7.90
|
7.52
|
7.52
|
7.71
|
6.12
|
421,120
|
|
10/15/2019
|
+0.10 / +1.34%
|
7.58
|
7.65
|
7.45
|
7.55
|
7.51
|
6.14
|
125,570
|
|
10/14/2019
|
-0.05 / -0.67%
|
7.38
|
7.67
|
7.38
|
7.45
|
7.53
|
6.06
|
189,270
|
|
10/11/2019
|
+0.11 / +1.49%
|
7.49
|
7.50
|
7.39
|
7.50
|
7.44
|
6.10
|
95,370
|
|
10/10/2019
|
+0.19 / +2.64%
|
6.95
|
7.40
|
6.95
|
7.39
|
7.17
|
6.01
|
1,460
|
|
10/9/2019
|
-0.30 / -4.00%
|
7.59
|
7.59
|
7.20
|
7.20
|
7.26
|
5.86
|
53,330
|
|
10/8/2019
|
-0.08 / -1.06%
|
7.55
|
7.55
|
7.40
|
7.50
|
7.50
|
6.10
|
3,410
|
|
10/7/2019
|
0.00 / 0.00%
|
7.58
|
7.58
|
7.41
|
7.58
|
7.45
|
6.17
|
3,760
|
|
10/4/2019
|
+0.38 / +5.28%
|
7.30
|
7.70
|
7.27
|
7.58
|
7.51
|
6.17
|
107,260
|
|
10/3/2019
|
-0.07 / -0.96%
|
7.27
|
7.27
|
7.00
|
7.20
|
7.08
|
5.86
|
29,360
|
|
10/2/2019
|
-0.23 / -3.07%
|
7.49
|
7.49
|
7.00
|
7.27
|
7.25
|
5.91
|
41,260
|
|
10/1/2019
|
-0.05 / -0.66%
|
7.50
|
7.55
|
7.42
|
7.50
|
7.46
|
5.69
|
14,480
|
|
9/30/2019
|
-0.11 / -1.44%
|
7.66
|
7.67
|
7.35
|
7.55
|
7.47
|
5.73
|
61,460
|
|
9/27/2019
|
+0.05 / +0.66%
|
7.60
|
7.70
|
7.60
|
7.66
|
7.64
|
5.82
|
18,830
|
|
9/26/2019
|
+0.11 / +1.47%
|
7.50
|
7.92
|
7.50
|
7.61
|
7.69
|
5.78
|
63,600
|
|
9/25/2019
|
+0.11 / +1.49%
|
7.39
|
7.59
|
7.34
|
7.50
|
7.41
|
5.69
|
36,700
|
|
9/24/2019
|
-0.54 / -6.81%
|
7.93
|
7.93
|
7.38
|
7.39
|
7.43
|
5.61
|
285,070
|
|
9/23/2019
|
-0.12 / -1.49%
|
8.05
|
8.05
|
7.70
|
7.93
|
7.84
|
6.02
|
114,350
|
|
9/20/2019
|
+0.04 / +0.50%
|
8.01
|
8.15
|
7.96
|
8.05
|
8.00
|
6.11
|
38,130
|
|
9/19/2019
|
+0.06 / +0.75%
|
8.00
|
8.09
|
7.95
|
8.01
|
8.01
|
6.08
|
35,440
|
|
9/18/2019
|
-0.13 / -1.61%
|
8.10
|
8.10
|
7.95
|
7.95
|
7.98
|
6.04
|
18,170
|
|
9/17/2019
|
+0.08 / +1.00%
|
8.00
|
8.08
|
7.61
|
8.08
|
7.94
|
6.14
|
117,950
|
|
9/16/2019
|
-0.35 / -4.19%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.94
|
6.07
|
115,500
|
|
9/13/2019
|
-0.05 / -0.60%
|
8.40
|
8.50
|
7.91
|
8.35
|
8.20
|
6.34
|
166,830
|
|
9/12/2019
|
+0.10 / +1.20%
|
8.30
|
8.69
|
8.29
|
8.40
|
8.45
|
6.38
|
264,380
|
|
9/11/2019
|
+0.10 / +1.22%
|
8.20
|
8.38
|
8.10
|
8.30
|
8.20
|
6.30
|
20,130
|
|
|