|
Closing price on 5/24/2022
|
|
| Open |
8.26 |
| High |
8.40 |
| Low |
8.05 |
| Volume |
66,100 |
| Split-adjusted Price |
7.54 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
-0.05 / -0.61%
|
8.26
|
8.40
|
8.05
|
8.21
|
8.16
|
7.54
|
66,100
|
|
|
5/23/2022
|
+0.02 / +0.24%
|
8.26
|
8.50
|
8.22
|
8.26
|
8.28
|
7.58
|
94,500
|
|
|
5/20/2022
|
+0.04 / +0.49%
|
8.20
|
8.50
|
8.10
|
8.24
|
8.25
|
7.56
|
86,500
|
|
|
5/19/2022
|
-0.10 / -1.20%
|
8.00
|
8.29
|
8.00
|
8.20
|
8.17
|
7.53
|
65,900
|
|
|
5/18/2022
|
-0.02 / -0.24%
|
8.74
|
8.74
|
8.30
|
8.30
|
8.56
|
7.62
|
108,900
|
|
|
5/17/2022
|
+0.52 / +6.67%
|
7.90
|
8.33
|
7.90
|
8.32
|
8.12
|
7.64
|
122,900
|
|
|
5/16/2022
|
+0.01 / +0.13%
|
7.90
|
8.30
|
7.79
|
7.80
|
7.96
|
7.16
|
92,200
|
|
|
5/13/2022
|
-0.58 / -6.93%
|
8.20
|
8.38
|
7.79
|
7.79
|
7.87
|
7.15
|
210,800
|
|
|
5/12/2022
|
-0.63 / -7.00%
|
9.00
|
9.20
|
8.37
|
8.37
|
8.74
|
7.68
|
193,400
|
|
|
5/11/2022
|
-0.09 / -0.99%
|
9.15
|
9.30
|
8.60
|
9.00
|
9.02
|
8.26
|
98,000
|
|
|
5/10/2022
|
-0.17 / -1.84%
|
8.90
|
9.09
|
8.62
|
9.09
|
8.71
|
8.34
|
310,000
|
|
|
5/9/2022
|
-0.69 / -6.93%
|
9.95
|
10.30
|
9.26
|
9.26
|
9.33
|
8.50
|
128,800
|
|
|
5/6/2022
|
-0.45 / -4.33%
|
9.96
|
10.45
|
9.91
|
9.95
|
10.06
|
9.13
|
107,600
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.20
|
10.40
|
10.53
|
9.55
|
153,200
|
|
|
5/4/2022
|
+0.25 / +2.46%
|
10.15
|
10.55
|
10.10
|
10.40
|
10.36
|
9.55
|
158,700
|
|
|
4/29/2022
|
+0.25 / +2.53%
|
9.80
|
10.20
|
9.70
|
10.15
|
9.98
|
9.32
|
137,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.90
|
10.15
|
9.90
|
9.90
|
9.96
|
9.09
|
140,100
|
|
|
4/27/2022
|
+0.10 / +1.02%
|
9.83
|
9.95
|
9.22
|
9.90
|
9.67
|
9.09
|
118,700
|
|
|
4/26/2022
|
+0.26 / +2.73%
|
9.00
|
10.00
|
8.88
|
9.80
|
9.06
|
9.00
|
268,300
|
|
|
4/25/2022
|
-0.71 / -6.93%
|
9.85
|
10.85
|
9.54
|
9.54
|
9.75
|
8.76
|
167,200
|
|
|
4/22/2022
|
-0.75 / -6.82%
|
10.25
|
11.50
|
10.25
|
10.25
|
10.43
|
9.41
|
323,900
|
|
|
4/21/2022
|
-0.80 / -6.78%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.03
|
10.10
|
270,100
|
|
|
4/20/2022
|
-0.85 / -6.72%
|
12.45
|
12.65
|
11.80
|
11.80
|
11.91
|
10.83
|
369,500
|
|
|
4/19/2022
|
-0.55 / -4.17%
|
13.65
|
13.65
|
12.30
|
12.65
|
12.99
|
11.61
|
311,400
|
|
|
4/18/2022
|
-0.15 / -1.12%
|
13.40
|
13.85
|
12.90
|
13.20
|
13.48
|
12.12
|
200,000
|
|
|
4/15/2022
|
+0.05 / +0.38%
|
13.40
|
13.80
|
13.35
|
13.35
|
13.62
|
12.25
|
190,300
|
|
|
4/14/2022
|
+0.40 / +3.10%
|
12.95
|
13.80
|
12.95
|
13.30
|
13.41
|
12.21
|
178,400
|
|
|
4/13/2022
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.40
|
12.90
|
12.70
|
11.84
|
180,400
|
|
|
4/12/2022
|
-0.90 / -6.67%
|
13.60
|
13.90
|
12.60
|
12.60
|
13.00
|
11.57
|
304,500
|
|
|
4/8/2022
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.92
|
12.39
|
327,400
|
|
|