|
Closing price on 11/25/2019
|
|
| Open |
6.91 |
| High |
6.98 |
| Low |
6.80 |
| Volume |
204,890 |
| Split-adjusted Price |
5.65 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
0.00 / 0.00%
|
6.91
|
6.98
|
6.80
|
6.94
|
6.91
|
5.65
|
204,890
|
|
|
11/22/2019
|
-0.02 / -0.29%
|
6.93
|
6.98
|
6.93
|
6.94
|
6.95
|
5.65
|
66,750
|
|
|
11/21/2019
|
-0.01 / -0.14%
|
6.95
|
7.05
|
6.94
|
6.96
|
6.98
|
5.66
|
31,820
|
|
|
11/20/2019
|
-0.05 / -0.71%
|
6.97
|
7.00
|
6.97
|
6.97
|
6.98
|
5.67
|
41,780
|
|
|
11/19/2019
|
+0.04 / +0.57%
|
7.00
|
7.02
|
6.96
|
7.02
|
6.96
|
5.71
|
27,010
|
|
|
11/18/2019
|
+0.01 / +0.14%
|
6.97
|
7.05
|
6.92
|
6.98
|
7.01
|
5.68
|
55,600
|
|
|
11/15/2019
|
-0.09 / -1.27%
|
6.93
|
7.05
|
6.93
|
6.97
|
6.98
|
5.67
|
28,100
|
|
|
11/14/2019
|
+0.06 / +0.86%
|
7.00
|
7.06
|
6.91
|
7.06
|
7.01
|
5.74
|
62,470
|
|
|
11/13/2019
|
-0.10 / -1.41%
|
7.02
|
7.07
|
6.92
|
7.00
|
7.03
|
5.69
|
10,100
|
|
|
11/12/2019
|
+0.19 / +2.75%
|
6.91
|
7.14
|
6.91
|
7.10
|
7.06
|
5.78
|
104,020
|
|
|
11/11/2019
|
-0.03 / -0.43%
|
6.88
|
7.00
|
6.88
|
6.91
|
6.92
|
5.62
|
40,490
|
|
|
11/8/2019
|
+0.04 / +0.58%
|
6.89
|
6.96
|
6.89
|
6.94
|
6.93
|
5.65
|
19,340
|
|
|
11/7/2019
|
-0.06 / -0.86%
|
6.96
|
7.03
|
6.82
|
6.90
|
6.97
|
5.61
|
35,440
|
|
|
11/6/2019
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.87
|
6.96
|
6.90
|
5.66
|
50,900
|
|
|
11/5/2019
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.88
|
7.00
|
6.95
|
5.69
|
46,060
|
|
|
11/4/2019
|
+0.10 / +1.44%
|
6.95
|
7.15
|
6.95
|
7.05
|
7.05
|
5.74
|
111,630
|
|
|
11/1/2019
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.50
|
6.95
|
6.90
|
5.65
|
160,360
|
|
|
10/31/2019
|
+0.01 / +0.15%
|
6.40
|
6.56
|
6.22
|
6.50
|
6.46
|
5.29
|
52,340
|
|
|
10/30/2019
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.40
|
6.49
|
6.45
|
5.28
|
57,560
|
|
|
10/29/2019
|
+0.06 / +0.93%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.46
|
5.29
|
335,820
|
|
|
10/28/2019
|
-0.44 / -6.40%
|
6.88
|
6.88
|
6.40
|
6.44
|
6.42
|
5.24
|
426,960
|
|
|
10/25/2019
|
-0.51 / -6.90%
|
7.39
|
7.39
|
6.88
|
6.88
|
6.90
|
5.60
|
348,540
|
|
|
10/24/2019
|
-0.41 / -5.26%
|
7.68
|
7.68
|
7.26
|
7.39
|
7.28
|
6.01
|
84,220
|
|
|
10/23/2019
|
+0.40 / +5.41%
|
6.92
|
7.80
|
6.89
|
7.80
|
7.00
|
6.35
|
250,070
|
|
|
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
|
|
|