|
Closing price on 12/16/2019
|
|
| Open |
7.32 |
| High |
7.33 |
| Low |
7.25 |
| Volume |
20,430 |
| Split-adjusted Price |
5.90 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.07 / -0.96%
|
7.32
|
7.33
|
7.25
|
7.25
|
7.29
|
5.90
|
20,430
|
|
|
12/13/2019
|
-0.12 / -1.61%
|
7.44
|
7.44
|
7.32
|
7.32
|
7.42
|
5.96
|
6,200
|
|
|
12/12/2019
|
+0.48 / +6.90%
|
7.00
|
7.44
|
7.00
|
7.44
|
7.31
|
6.05
|
207,080
|
|
|
12/11/2019
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.95
|
6.96
|
7.01
|
5.66
|
13,270
|
|
|
12/10/2019
|
+0.01 / +0.14%
|
7.00
|
7.00
|
6.95
|
6.96
|
6.98
|
5.66
|
9,030
|
|
|
12/9/2019
|
-0.01 / -0.14%
|
6.99
|
7.05
|
6.93
|
6.95
|
6.98
|
5.65
|
9,170
|
|
|
12/6/2019
|
-0.01 / -0.14%
|
6.97
|
6.99
|
6.96
|
6.96
|
6.97
|
5.66
|
4,480
|
|
|
12/5/2019
|
+0.02 / +0.29%
|
6.95
|
7.04
|
6.95
|
6.97
|
6.96
|
5.67
|
27,000
|
|
|
12/4/2019
|
-0.01 / -0.14%
|
6.96
|
7.02
|
6.94
|
6.95
|
6.97
|
5.65
|
980
|
|
|
12/3/2019
|
-0.02 / -0.29%
|
6.94
|
7.03
|
6.94
|
6.96
|
6.97
|
5.66
|
8,210
|
|
|
12/2/2019
|
-0.05 / -0.71%
|
6.98
|
7.04
|
6.98
|
6.98
|
6.98
|
5.68
|
15,610
|
|
|
11/29/2019
|
+0.07 / +1.01%
|
6.94
|
7.06
|
6.88
|
7.03
|
7.02
|
5.72
|
79,340
|
|
|
11/28/2019
|
0.00 / 0.00%
|
6.93
|
7.03
|
6.93
|
6.96
|
6.99
|
5.66
|
35,610
|
|
|
11/27/2019
|
-0.01 / -0.14%
|
6.91
|
6.98
|
6.91
|
6.96
|
6.94
|
5.66
|
34,150
|
|
|
11/26/2019
|
+0.03 / +0.43%
|
6.94
|
7.07
|
6.94
|
6.97
|
6.96
|
5.67
|
19,680
|
|
|
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
|
|
|