|
Closing price on 10/30/2020
|
|
| Open |
5.59 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
13,280 |
| Split-adjusted Price |
4.78 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
0.00 / 0.00%
|
5.59
|
5.60
|
5.40
|
5.40
|
5.42
|
4.78
|
13,280
|
|
|
10/29/2020
|
-0.10 / -1.82%
|
5.36
|
5.62
|
5.36
|
5.40
|
5.46
|
4.78
|
14,090
|
|
|
10/28/2020
|
-0.12 / -2.14%
|
5.98
|
5.98
|
5.50
|
5.50
|
5.53
|
4.86
|
15,910
|
|
|
10/27/2020
|
-0.09 / -1.58%
|
5.43
|
5.80
|
5.43
|
5.62
|
5.78
|
4.97
|
30,090
|
|
|
10/26/2020
|
-0.03 / -0.52%
|
5.62
|
5.74
|
5.62
|
5.71
|
5.69
|
5.05
|
29,900
|
|
|
10/23/2020
|
-0.06 / -0.95%
|
6.39
|
6.39
|
6.22
|
6.24
|
6.28
|
5.08
|
22,120
|
|
|
10/22/2020
|
+0.11 / +1.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
5.13
|
49,960
|
|
|
10/21/2020
|
+0.04 / +0.65%
|
6.25
|
6.25
|
6.10
|
6.19
|
6.22
|
5.04
|
53,510
|
|
|
10/20/2020
|
-0.01 / -0.16%
|
6.16
|
6.20
|
6.10
|
6.15
|
6.19
|
5.00
|
34,900
|
|
|
10/19/2020
|
0.00 / 0.00%
|
6.14
|
6.20
|
6.10
|
6.16
|
6.15
|
5.01
|
45,040
|
|
|
10/16/2020
|
+0.01 / +0.16%
|
6.21
|
6.21
|
6.12
|
6.16
|
6.14
|
5.01
|
63,650
|
|
|
10/15/2020
|
-0.08 / -1.28%
|
6.19
|
6.25
|
6.10
|
6.15
|
6.12
|
5.00
|
32,690
|
|
|
10/14/2020
|
+0.05 / +0.81%
|
6.25
|
6.25
|
6.18
|
6.23
|
6.22
|
5.07
|
81,620
|
|
|
10/13/2020
|
+0.06 / +0.98%
|
6.12
|
6.19
|
6.12
|
6.18
|
6.15
|
5.03
|
60,780
|
|
|
10/12/2020
|
+0.11 / +1.83%
|
6.10
|
6.20
|
6.08
|
6.12
|
6.11
|
4.98
|
79,260
|
|
|
10/9/2020
|
-0.13 / -2.12%
|
6.14
|
6.14
|
6.01
|
6.01
|
6.04
|
4.89
|
20,040
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.24
|
6.25
|
6.07
|
6.14
|
6.14
|
5.00
|
1,530
|
|
|
10/7/2020
|
-0.06 / -0.97%
|
6.05
|
6.15
|
6.05
|
6.14
|
6.08
|
5.00
|
62,350
|
|
|
10/6/2020
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.06
|
5.04
|
41,780
|
|
|
10/5/2020
|
+0.11 / +1.81%
|
6.10
|
6.19
|
6.08
|
6.19
|
6.08
|
5.04
|
26,130
|
|
|
10/2/2020
|
0.00 / 0.00%
|
6.27
|
6.27
|
6.08
|
6.08
|
6.08
|
4.95
|
11,390
|
|
|
10/1/2020
|
+0.04 / +0.66%
|
6.04
|
6.10
|
6.04
|
6.08
|
6.08
|
4.95
|
9,290
|
|
|
9/30/2020
|
-0.01 / -0.17%
|
6.02
|
6.10
|
6.02
|
6.04
|
6.06
|
4.91
|
14,690
|
|
|
9/29/2020
|
-0.15 / -2.42%
|
6.10
|
6.20
|
6.05
|
6.05
|
6.12
|
4.92
|
29,810
|
|
|
9/28/2020
|
+0.20 / +3.33%
|
6.05
|
6.30
|
6.01
|
6.20
|
6.03
|
5.04
|
25,050
|
|
|
9/25/2020
|
-0.18 / -2.91%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.07
|
4.88
|
17,460
|
|
|
9/24/2020
|
+0.07 / +1.15%
|
6.08
|
6.20
|
6.08
|
6.18
|
6.12
|
5.03
|
32,660
|
|
|
9/23/2020
|
-0.18 / -2.86%
|
6.06
|
6.27
|
6.06
|
6.11
|
6.16
|
4.97
|
23,850
|
|
|
9/22/2020
|
+0.09 / +1.45%
|
5.90
|
6.35
|
5.80
|
6.29
|
6.15
|
5.12
|
19,030
|
|
|
9/21/2020
|
-0.01 / -0.16%
|
6.21
|
6.24
|
6.20
|
6.20
|
6.20
|
5.04
|
11,830
|
|
|