|
Closing price on 10/7/2022
|
|
| Open |
6.50 |
| High |
6.54 |
| Low |
6.15 |
| Volume |
75,400 |
| Split-adjusted Price |
5.65 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.40 / -6.11%
|
6.50
|
6.54
|
6.15
|
6.15
|
6.39
|
5.65
|
75,400
|
|
|
10/6/2022
|
-0.09 / -1.36%
|
6.71
|
7.00
|
6.55
|
6.55
|
6.71
|
6.01
|
36,700
|
|
|
10/5/2022
|
+0.08 / +1.22%
|
6.58
|
6.72
|
6.58
|
6.64
|
6.66
|
6.09
|
21,600
|
|
|
10/4/2022
|
-0.13 / -1.94%
|
6.69
|
6.70
|
6.50
|
6.56
|
6.60
|
6.02
|
109,400
|
|
|
10/3/2022
|
-0.16 / -2.34%
|
6.83
|
6.84
|
6.60
|
6.69
|
6.66
|
6.14
|
32,400
|
|
|
9/30/2022
|
+0.04 / +0.59%
|
6.75
|
6.85
|
6.64
|
6.85
|
6.72
|
6.29
|
117,500
|
|
|
9/29/2022
|
-0.13 / -1.87%
|
7.00
|
7.00
|
6.81
|
6.81
|
6.94
|
6.25
|
34,100
|
|
|
9/28/2022
|
+0.06 / +0.87%
|
6.86
|
6.99
|
6.73
|
6.94
|
6.80
|
6.37
|
48,700
|
|
|
9/27/2022
|
-0.01 / -0.15%
|
6.88
|
7.00
|
6.82
|
6.88
|
6.93
|
6.32
|
38,700
|
|
|
9/26/2022
|
-0.25 / -3.50%
|
6.92
|
7.10
|
6.65
|
6.89
|
6.80
|
6.32
|
104,800
|
|
|
9/23/2022
|
+0.04 / +0.56%
|
7.23
|
7.23
|
7.12
|
7.14
|
7.17
|
6.55
|
39,700
|
|
|
9/22/2022
|
+0.06 / +0.85%
|
7.04
|
7.15
|
7.03
|
7.10
|
7.08
|
6.52
|
54,500
|
|
|
9/21/2022
|
+0.04 / +0.57%
|
7.09
|
7.09
|
7.00
|
7.04
|
7.04
|
6.46
|
50,300
|
|
|
9/20/2022
|
+0.02 / +0.29%
|
7.00
|
7.04
|
6.80
|
7.00
|
6.91
|
6.43
|
119,000
|
|
|
9/19/2022
|
-0.52 / -6.93%
|
7.40
|
7.40
|
6.98
|
6.98
|
7.19
|
6.41
|
111,900
|
|
|
9/16/2022
|
-0.13 / -1.70%
|
7.38
|
7.70
|
7.35
|
7.50
|
7.42
|
6.88
|
33,700
|
|
|
9/15/2022
|
+0.24 / +3.25%
|
7.50
|
7.65
|
7.50
|
7.63
|
7.59
|
7.00
|
137,300
|
|
|
9/14/2022
|
-0.04 / -0.54%
|
7.30
|
7.43
|
7.30
|
7.39
|
7.37
|
6.78
|
48,000
|
|
|
9/13/2022
|
-0.10 / -1.33%
|
7.54
|
7.60
|
7.40
|
7.43
|
7.49
|
6.82
|
53,600
|
|
|
9/12/2022
|
+0.08 / +1.07%
|
7.50
|
7.68
|
7.50
|
7.53
|
7.57
|
6.91
|
67,300
|
|
|
9/9/2022
|
+0.07 / +0.95%
|
7.39
|
7.75
|
7.29
|
7.45
|
7.42
|
6.84
|
147,400
|
|
|
9/8/2022
|
-0.47 / -5.99%
|
7.85
|
7.85
|
7.31
|
7.38
|
7.49
|
6.77
|
191,100
|
|
|
9/7/2022
|
-0.59 / -6.99%
|
8.26
|
8.35
|
7.85
|
7.85
|
8.04
|
7.21
|
283,300
|
|
|
9/6/2022
|
+0.02 / +0.24%
|
8.80
|
8.80
|
8.30
|
8.44
|
8.49
|
7.75
|
87,500
|
|
|
9/5/2022
|
+0.02 / +0.24%
|
8.40
|
8.65
|
8.31
|
8.42
|
8.52
|
7.73
|
104,400
|
|
|
8/31/2022
|
-0.30 / -3.45%
|
8.68
|
8.68
|
8.36
|
8.40
|
8.48
|
7.71
|
118,900
|
|
|
8/30/2022
|
+0.04 / +0.46%
|
8.80
|
8.89
|
8.50
|
8.70
|
8.77
|
7.99
|
279,700
|
|
|
8/29/2022
|
+0.56 / +6.91%
|
8.10
|
8.66
|
7.80
|
8.66
|
8.28
|
7.95
|
467,200
|
|
|
8/26/2022
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.29
|
7.43
|
253,900
|
|
|
8/25/2022
|
+0.19 / +2.26%
|
8.89
|
8.90
|
8.50
|
8.60
|
8.74
|
7.89
|
222,000
|
|
|