|
Closing price on 2/5/2018
|
|
| Open |
7.51 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
397,870 |
| Split-adjusted Price |
5.30 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.27 / -3.42%
|
7.51
|
7.80
|
7.50
|
7.62
|
7.58
|
5.30
|
397,870
|
|
|
2/2/2018
|
-0.03 / -0.38%
|
7.40
|
7.90
|
7.37
|
7.89
|
7.47
|
5.49
|
361,830
|
|
|
2/1/2018
|
-0.49 / -5.83%
|
7.90
|
8.20
|
7.90
|
7.92
|
7.97
|
5.51
|
463,090
|
|
|
1/31/2018
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.20
|
8.41
|
8.55
|
5.85
|
569,910
|
|
|
1/30/2018
|
+0.55 / +7.00%
|
8.00
|
8.41
|
8.00
|
8.41
|
8.36
|
5.85
|
750,080
|
|
|
1/29/2018
|
+0.51 / +6.94%
|
7.50
|
7.86
|
7.45
|
7.86
|
7.67
|
5.47
|
588,400
|
|
|
1/26/2018
|
+0.16 / +2.23%
|
7.15
|
7.40
|
7.05
|
7.35
|
7.25
|
5.11
|
393,920
|
|
|
1/25/2018
|
+0.09 / +1.27%
|
7.20
|
7.20
|
7.00
|
7.19
|
7.16
|
5.00
|
919,400
|
|
|
1/22/2018
|
+0.29 / +4.26%
|
7.20
|
7.20
|
6.95
|
7.10
|
6.98
|
4.94
|
58,280
|
|
|
1/19/2018
|
-0.09 / -1.30%
|
6.71
|
6.94
|
6.71
|
6.81
|
6.83
|
4.74
|
17,720
|
|
|
1/18/2018
|
+0.18 / +2.68%
|
6.73
|
6.99
|
6.50
|
6.90
|
6.73
|
4.80
|
72,760
|
|
|
1/17/2018
|
-0.01 / -0.15%
|
6.75
|
7.15
|
6.72
|
6.72
|
6.78
|
4.67
|
35,670
|
|
|
1/16/2018
|
-0.02 / -0.30%
|
6.73
|
6.77
|
6.73
|
6.73
|
6.75
|
4.68
|
16,880
|
|
|
1/15/2018
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.75
|
6.75
|
6.76
|
4.69
|
21,450
|
|
|
1/12/2018
|
-0.05 / -0.74%
|
6.80
|
6.88
|
6.71
|
6.75
|
6.75
|
4.69
|
34,690
|
|
|
1/11/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.75
|
6.80
|
6.83
|
4.73
|
14,790
|
|
|
1/10/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
4.80
|
28,240
|
|
|
1/9/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.77
|
4.80
|
58,340
|
|
|
1/8/2018
|
+0.17 / +2.53%
|
6.73
|
6.90
|
6.73
|
6.90
|
6.76
|
4.80
|
33,160
|
|
|
1/5/2018
|
-0.17 / -2.46%
|
6.72
|
6.90
|
6.72
|
6.73
|
6.79
|
4.68
|
24,730
|
|
|
1/4/2018
|
-0.09 / -1.29%
|
7.15
|
7.15
|
6.90
|
6.90
|
6.90
|
4.80
|
25,500
|
|
|
1/3/2018
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.80
|
6.99
|
6.85
|
4.86
|
70,240
|
|
|
1/2/2018
|
-0.16 / -2.23%
|
7.00
|
7.18
|
6.80
|
7.00
|
6.95
|
4.87
|
48,170
|
|
|
12/29/2017
|
+0.16 / +2.29%
|
7.28
|
7.28
|
6.78
|
7.16
|
6.88
|
4.98
|
34,290
|
|
|
12/28/2017
|
-0.22 / -3.05%
|
7.18
|
7.18
|
6.90
|
7.00
|
6.93
|
4.87
|
45,320
|
|
|
12/27/2017
|
-0.08 / -1.10%
|
7.30
|
7.30
|
6.90
|
7.22
|
7.19
|
5.02
|
36,700
|
|
|
12/26/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.28
|
5.08
|
29,240
|
|
|
12/25/2017
|
-0.10 / -1.35%
|
7.20
|
7.39
|
7.20
|
7.30
|
7.28
|
5.08
|
62,360
|
|
|
12/22/2017
|
+0.41 / +5.87%
|
6.84
|
7.47
|
6.84
|
7.40
|
7.27
|
5.15
|
161,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
6.99
|
7.04
|
4.86
|
74,980
|
|
|