|
Closing price on 5/17/2019
|
|
| Open |
6.15 |
| High |
6.24 |
| Low |
6.10 |
| Volume |
16,570 |
| Split-adjusted Price |
4.74 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.04 / +0.65%
|
6.15
|
6.24
|
6.10
|
6.24
|
6.18
|
4.74
|
16,570
|
|
|
5/16/2019
|
-0.19 / -2.97%
|
6.25
|
6.25
|
6.12
|
6.20
|
6.19
|
4.71
|
8,880
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
4.85
|
10
|
|
|
5/14/2019
|
0.00 / 0.00%
|
6.25
|
6.39
|
6.25
|
6.39
|
6.25
|
4.85
|
800
|
|
|
5/13/2019
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
4.85
|
0
|
|
|
5/10/2019
|
+0.24 / +3.90%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
4.85
|
10
|
|
|
5/9/2019
|
-0.17 / -2.69%
|
6.31
|
6.32
|
6.15
|
6.15
|
6.19
|
4.67
|
33,300
|
|
|
5/8/2019
|
-0.13 / -2.02%
|
6.35
|
6.35
|
6.28
|
6.32
|
6.33
|
4.80
|
1,520
|
|
|
5/7/2019
|
-0.02 / -0.31%
|
6.21
|
6.45
|
6.21
|
6.45
|
6.45
|
4.90
|
60
|
|
|
5/6/2019
|
0.00 / 0.00%
|
6.18
|
6.47
|
6.18
|
6.47
|
6.33
|
4.91
|
110
|
|
|
5/3/2019
|
-0.01 / -0.15%
|
6.30
|
6.47
|
6.20
|
6.47
|
6.36
|
4.91
|
10,060
|
|
|
5/2/2019
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.48
|
6.48
|
6.49
|
4.92
|
10,600
|
|
|
4/26/2019
|
+0.28 / +4.50%
|
6.22
|
6.50
|
6.22
|
6.50
|
6.36
|
4.94
|
130
|
|
|
4/25/2019
|
-0.22 / -3.42%
|
6.53
|
6.55
|
6.22
|
6.22
|
6.52
|
4.72
|
21,160
|
|
|
4/24/2019
|
0.00 / 0.00%
|
6.40
|
6.45
|
6.40
|
6.44
|
6.42
|
4.89
|
23,350
|
|
|
4/23/2019
|
+0.09 / +1.42%
|
6.35
|
6.44
|
6.35
|
6.44
|
6.40
|
4.89
|
110
|
|
|
4/22/2019
|
-0.13 / -2.01%
|
6.49
|
6.49
|
6.35
|
6.35
|
6.42
|
4.82
|
110
|
|
|
4/19/2019
|
-0.01 / -0.15%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
4.92
|
10
|
|
|
4/18/2019
|
+0.03 / +0.46%
|
6.30
|
6.49
|
6.10
|
6.49
|
6.28
|
4.93
|
12,260
|
|
|
4/17/2019
|
+0.27 / +4.36%
|
6.47
|
6.47
|
6.42
|
6.46
|
6.46
|
4.91
|
2,930
|
|
|
4/16/2019
|
-0.31 / -4.77%
|
6.25
|
6.25
|
6.19
|
6.19
|
6.21
|
4.70
|
11,760
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
4.94
|
820
|
|
|
4/11/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.94
|
0
|
|
|
4/10/2019
|
0.00 / 0.00%
|
6.29
|
6.50
|
6.29
|
6.50
|
6.40
|
4.94
|
18,010
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.31
|
6.50
|
6.31
|
6.50
|
6.33
|
4.94
|
3,320
|
|
|
4/8/2019
|
+0.01 / +0.15%
|
6.50
|
6.53
|
6.45
|
6.50
|
6.47
|
4.94
|
20,720
|
|
|
4/5/2019
|
+0.05 / +0.78%
|
6.44
|
6.49
|
6.34
|
6.49
|
6.44
|
4.93
|
10,010
|
|
|
4/4/2019
|
+0.04 / +0.63%
|
6.30
|
6.50
|
6.30
|
6.44
|
6.32
|
4.89
|
950
|
|
|
4/3/2019
|
+0.15 / +2.40%
|
6.43
|
6.45
|
6.35
|
6.40
|
6.43
|
4.86
|
17,720
|
|
|
4/2/2019
|
0.00 / 0.00%
|
6.22
|
6.30
|
6.20
|
6.25
|
6.24
|
4.75
|
10,090
|
|
|