|
Closing price on 2/17/2020
|
|
| Open |
6.22 |
| High |
6.35 |
| Low |
6.20 |
| Volume |
26,620 |
| Split-adjusted Price |
5.04 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-0.12 / -1.90%
|
6.22
|
6.35
|
6.20
|
6.20
|
6.24
|
5.04
|
26,620
|
|
|
2/14/2020
|
-0.18 / -2.77%
|
6.36
|
6.45
|
6.32
|
6.32
|
6.33
|
5.14
|
26,060
|
|
|
2/13/2020
|
-0.05 / -0.76%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
5.29
|
7,610
|
|
|
2/12/2020
|
+0.05 / +0.77%
|
6.50
|
6.95
|
6.50
|
6.55
|
6.52
|
5.33
|
42,950
|
|
|
2/11/2020
|
+0.01 / +0.15%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.48
|
5.29
|
36,410
|
|
|
2/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.46
|
6.49
|
6.60
|
5.28
|
5,760
|
|
|
2/7/2020
|
+0.01 / +0.15%
|
6.48
|
6.49
|
6.41
|
6.49
|
6.47
|
5.28
|
16,550
|
|
|
2/6/2020
|
-0.04 / -0.61%
|
6.50
|
6.55
|
6.30
|
6.48
|
6.47
|
5.27
|
92,340
|
|
|
2/5/2020
|
-0.18 / -2.69%
|
6.75
|
6.75
|
6.52
|
6.52
|
6.66
|
5.30
|
59,160
|
|
|
2/4/2020
|
-0.10 / -1.47%
|
6.60
|
6.99
|
6.50
|
6.70
|
6.59
|
5.45
|
77,340
|
|
|
2/3/2020
|
-0.18 / -2.58%
|
6.71
|
6.90
|
6.50
|
6.80
|
6.64
|
5.53
|
101,160
|
|
|
1/31/2020
|
-0.22 / -3.06%
|
6.90
|
6.99
|
6.70
|
6.98
|
6.84
|
5.68
|
195,020
|
|
|
1/30/2020
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.08
|
5.86
|
2,190
|
|
|
1/22/2020
|
+0.11 / +1.55%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.05
|
5.86
|
32,910
|
|
|
1/21/2020
|
-0.01 / -0.14%
|
7.10
|
7.10
|
6.95
|
7.09
|
7.01
|
5.77
|
14,260
|
|
|
1/20/2020
|
-0.04 / -0.56%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
5.78
|
910
|
|
|
1/17/2020
|
+0.14 / +2.00%
|
7.01
|
7.17
|
7.00
|
7.14
|
7.06
|
5.81
|
13,030
|
|
|
1/16/2020
|
0.00 / 0.00%
|
7.14
|
7.14
|
6.98
|
7.00
|
7.05
|
5.69
|
35,040
|
|
|
1/15/2020
|
-0.14 / -1.96%
|
7.10
|
7.14
|
7.00
|
7.00
|
7.02
|
5.69
|
24,790
|
|
|
1/14/2020
|
-0.01 / -0.14%
|
7.19
|
7.19
|
7.01
|
7.14
|
7.07
|
5.81
|
3,110
|
|
|
1/13/2020
|
0.00 / 0.00%
|
7.15
|
7.20
|
7.15
|
7.15
|
7.17
|
5.82
|
23,430
|
|
|
1/10/2020
|
-0.12 / -1.65%
|
7.39
|
7.39
|
7.15
|
7.15
|
7.21
|
5.82
|
12,340
|
|
|
1/9/2020
|
+0.07 / +0.97%
|
7.15
|
7.27
|
7.15
|
7.27
|
7.21
|
5.91
|
730
|
|
|
1/8/2020
|
-0.10 / -1.37%
|
7.46
|
7.46
|
7.20
|
7.20
|
7.22
|
5.86
|
31,730
|
|
|
1/7/2020
|
+0.04 / +0.55%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.26
|
5.94
|
71,260
|
|
|
1/6/2020
|
+0.06 / +0.83%
|
7.10
|
7.26
|
7.10
|
7.26
|
7.25
|
5.91
|
30,630
|
|
|
1/3/2020
|
+0.01 / +0.14%
|
7.20
|
7.23
|
7.10
|
7.20
|
7.17
|
5.86
|
20,210
|
|
|
1/2/2020
|
0.00 / 0.00%
|
7.01
|
7.29
|
6.95
|
7.19
|
7.05
|
5.85
|
19,430
|
|
|
12/31/2019
|
+0.09 / +1.27%
|
7.00
|
7.28
|
7.00
|
7.19
|
7.06
|
5.85
|
58,770
|
|
|
12/30/2019
|
-0.07 / -0.98%
|
6.80
|
7.30
|
6.80
|
7.10
|
7.09
|
5.78
|
64,420
|
|
|