|
Closing price on 12/9/2021
|
|
Open |
13.25 |
High |
13.25 |
Low |
13.00 |
Volume |
113,100 |
Split-adjusted Price |
12.02 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2021
|
-0.15 / -1.13%
|
13.25
|
13.25
|
13.00
|
13.10
|
13.07
|
12.02
|
113,100
|
|
12/8/2021
|
+0.05 / +0.38%
|
13.55
|
13.55
|
13.15
|
13.25
|
13.31
|
12.16
|
126,300
|
|
12/7/2021
|
+0.70 / +5.38%
|
13.20
|
13.70
|
13.00
|
13.70
|
13.32
|
12.12
|
124,900
|
|
12/6/2021
|
-0.55 / -4.06%
|
13.55
|
13.55
|
12.90
|
13.00
|
13.26
|
11.50
|
212,500
|
|
12/3/2021
|
-0.15 / -1.09%
|
13.70
|
13.95
|
13.50
|
13.55
|
13.68
|
11.98
|
155,600
|
|
12/2/2021
|
+0.05 / +0.37%
|
13.50
|
13.80
|
13.45
|
13.70
|
13.67
|
12.12
|
233,700
|
|
12/1/2021
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.20
|
13.65
|
13.47
|
12.07
|
360,300
|
|
11/30/2021
|
-0.05 / -0.36%
|
13.70
|
14.10
|
13.55
|
13.65
|
13.76
|
12.07
|
500,800
|
|
11/29/2021
|
-0.10 / -0.72%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.47
|
12.12
|
192,700
|
|
11/26/2021
|
-0.20 / -1.43%
|
14.00
|
14.05
|
13.70
|
13.80
|
13.85
|
12.20
|
185,700
|
|
11/25/2021
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.75
|
14.00
|
13.86
|
12.38
|
290,100
|
|
11/24/2021
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.75
|
14.00
|
14.11
|
12.38
|
146,100
|
|
11/23/2021
|
+0.25 / +1.81%
|
13.30
|
14.40
|
13.10
|
14.05
|
13.51
|
12.43
|
170,500
|
|
11/22/2021
|
-0.45 / -3.16%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.74
|
12.20
|
485,300
|
|
11/19/2021
|
-0.75 / -5.00%
|
14.70
|
14.80
|
14.00
|
14.25
|
14.41
|
12.60
|
831,600
|
|
11/18/2021
|
-0.75 / -4.76%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.19
|
13.27
|
630,100
|
|
11/17/2021
|
+0.80 / +5.35%
|
14.85
|
15.90
|
14.85
|
15.75
|
15.61
|
13.93
|
886,400
|
|
11/16/2021
|
+0.20 / +1.36%
|
14.70
|
15.30
|
14.45
|
14.95
|
14.88
|
13.22
|
591,500
|
|
11/15/2021
|
-0.20 / -1.34%
|
14.60
|
14.95
|
14.20
|
14.75
|
14.50
|
13.04
|
832,600
|
|
11/12/2021
|
-0.45 / -2.92%
|
15.40
|
15.40
|
14.40
|
14.95
|
15.01
|
13.22
|
492,400
|
|
11/11/2021
|
-0.25 / -1.60%
|
16.00
|
16.20
|
15.00
|
15.40
|
15.68
|
13.62
|
752,500
|
|
11/10/2021
|
+1.00 / +6.83%
|
15.00
|
15.65
|
14.90
|
15.65
|
15.30
|
13.84
|
1,416,600
|
|
11/9/2021
|
+0.45 / +3.17%
|
14.25
|
14.90
|
14.10
|
14.65
|
14.42
|
12.96
|
765,100
|
|
11/8/2021
|
+0.05 / +0.35%
|
14.15
|
14.35
|
14.15
|
14.20
|
14.22
|
12.56
|
344,700
|
|
11/5/2021
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.02
|
12.51
|
304,300
|
|
11/4/2021
|
+0.15 / +1.08%
|
13.55
|
14.20
|
13.55
|
14.05
|
13.97
|
12.43
|
380,500
|
|
11/3/2021
|
-0.35 / -2.46%
|
14.25
|
14.40
|
13.90
|
13.90
|
14.13
|
12.29
|
705,000
|
|
11/2/2021
|
+0.05 / +0.35%
|
14.30
|
14.35
|
14.05
|
14.25
|
14.23
|
12.60
|
433,100
|
|
11/1/2021
|
+0.10 / +0.71%
|
14.30
|
14.45
|
14.05
|
14.20
|
14.18
|
12.56
|
467,000
|
|
10/29/2021
|
-0.45 / -3.09%
|
13.85
|
14.45
|
13.85
|
14.10
|
14.05
|
12.47
|
826,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|