|
Closing price on 3/9/2020
|
|
| Open |
5.81 |
| High |
6.08 |
| Low |
5.76 |
| Volume |
98,230 |
| Split-adjusted Price |
4.69 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.43 / -6.95%
|
5.81
|
6.08
|
5.76
|
5.76
|
5.77
|
4.69
|
98,230
|
|
|
3/6/2020
|
-0.10 / -1.59%
|
5.97
|
6.19
|
5.90
|
6.19
|
6.03
|
5.04
|
33,170
|
|
|
3/5/2020
|
-0.06 / -0.94%
|
6.34
|
6.49
|
6.10
|
6.29
|
6.11
|
5.12
|
26,040
|
|
|
3/4/2020
|
+0.17 / +2.75%
|
6.17
|
6.39
|
6.01
|
6.35
|
6.19
|
5.17
|
41,190
|
|
|
3/3/2020
|
+0.08 / +1.31%
|
6.45
|
6.45
|
5.90
|
6.18
|
6.08
|
5.03
|
3,780
|
|
|
3/2/2020
|
-0.04 / -0.65%
|
5.99
|
6.10
|
5.85
|
6.10
|
5.90
|
4.96
|
26,940
|
|
|
2/28/2020
|
-0.05 / -0.81%
|
6.00
|
6.15
|
5.95
|
6.14
|
5.99
|
5.00
|
28,200
|
|
|
2/27/2020
|
+0.18 / +3.00%
|
6.01
|
6.19
|
5.95
|
6.19
|
5.99
|
5.04
|
21,050
|
|
|
2/26/2020
|
-0.09 / -1.48%
|
6.02
|
6.20
|
6.01
|
6.01
|
6.04
|
4.89
|
16,900
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
4.96
|
21,210
|
|
|
2/24/2020
|
-0.30 / -4.69%
|
6.22
|
6.22
|
6.10
|
6.10
|
6.16
|
4.96
|
55,030
|
|
|
2/21/2020
|
-0.10 / -1.54%
|
6.64
|
6.64
|
6.40
|
6.40
|
6.52
|
5.21
|
14,270
|
|
|
2/20/2020
|
+0.20 / +3.17%
|
6.22
|
6.50
|
6.22
|
6.50
|
6.36
|
5.29
|
1,620
|
|
|
2/19/2020
|
+0.09 / +1.45%
|
6.35
|
6.35
|
6.30
|
6.30
|
6.32
|
5.13
|
9,020
|
|
|
2/18/2020
|
+0.01 / +0.16%
|
6.20
|
6.21
|
6.17
|
6.21
|
6.21
|
5.05
|
17,070
|
|
|
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
|
|
|