Closing price on 6/28/2024
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.60 |
Volume |
52,600 |
Split-adjusted Price |
4.70 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
+0.03 / +0.64%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
4.70
|
52,600
|
|
6/27/2024
|
+0.02 / +0.43%
|
4.65
|
4.70
|
4.60
|
4.67
|
4.69
|
4.67
|
133,900
|
|
6/26/2024
|
+0.01 / +0.22%
|
4.50
|
4.71
|
4.50
|
4.65
|
4.59
|
4.65
|
52,600
|
|
6/25/2024
|
0.00 / 0.00%
|
4.68
|
4.69
|
4.51
|
4.64
|
4.57
|
4.64
|
9,100
|
|
6/24/2024
|
+0.01 / +0.22%
|
4.95
|
4.95
|
4.60
|
4.64
|
4.74
|
4.64
|
41,700
|
|
6/21/2024
|
+0.13 / +2.89%
|
4.51
|
4.65
|
4.50
|
4.63
|
4.61
|
4.63
|
62,900
|
|
6/20/2024
|
-0.03 / -0.66%
|
4.53
|
4.79
|
4.50
|
4.50
|
4.64
|
4.50
|
197,400
|
|
6/19/2024
|
-0.13 / -2.79%
|
4.63
|
4.64
|
4.52
|
4.53
|
4.57
|
4.53
|
83,100
|
|
6/18/2024
|
0.00 / 0.00%
|
4.66
|
4.69
|
4.60
|
4.66
|
4.62
|
4.66
|
59,000
|
|
6/17/2024
|
-0.04 / -0.85%
|
4.71
|
4.71
|
4.65
|
4.66
|
4.68
|
4.66
|
43,200
|
|
6/14/2024
|
0.00 / 0.00%
|
4.68
|
4.80
|
4.63
|
4.70
|
4.76
|
4.70
|
133,300
|
|
6/13/2024
|
0.00 / 0.00%
|
4.71
|
4.72
|
4.50
|
4.70
|
4.63
|
4.70
|
177,800
|
|
6/12/2024
|
-0.08 / -1.67%
|
4.78
|
4.80
|
4.70
|
4.70
|
4.73
|
4.70
|
73,300
|
|
6/11/2024
|
-0.01 / -0.21%
|
4.79
|
4.88
|
4.72
|
4.78
|
4.78
|
4.78
|
101,500
|
|
6/10/2024
|
+0.03 / +0.63%
|
4.77
|
4.82
|
4.76
|
4.79
|
4.80
|
4.79
|
109,200
|
|
6/7/2024
|
+0.02 / +0.42%
|
4.74
|
4.79
|
4.70
|
4.76
|
4.74
|
4.76
|
23,700
|
|
6/6/2024
|
-0.05 / -1.04%
|
4.70
|
4.82
|
4.70
|
4.74
|
4.78
|
4.74
|
44,400
|
|
6/5/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.71
|
4.79
|
4.77
|
4.79
|
46,800
|
|
6/4/2024
|
+0.05 / +1.05%
|
4.74
|
4.83
|
4.72
|
4.79
|
4.76
|
4.79
|
76,300
|
|
6/3/2024
|
+0.04 / +0.85%
|
4.65
|
4.84
|
4.65
|
4.74
|
4.72
|
4.74
|
55,400
|
|
5/31/2024
|
+0.02 / +0.43%
|
4.67
|
4.95
|
4.67
|
4.70
|
4.71
|
4.70
|
48,100
|
|
5/30/2024
|
-0.15 / -3.11%
|
4.54
|
4.83
|
4.54
|
4.68
|
4.66
|
4.68
|
85,000
|
|
5/29/2024
|
-0.11 / -2.23%
|
5.05
|
5.05
|
4.80
|
4.83
|
4.90
|
4.83
|
142,000
|
|
5/28/2024
|
+0.32 / +6.93%
|
4.55
|
4.94
|
4.55
|
4.94
|
4.81
|
4.94
|
212,600
|
|
5/27/2024
|
+0.04 / +0.87%
|
4.36
|
4.62
|
4.36
|
4.62
|
4.57
|
4.62
|
107,200
|
|
5/24/2024
|
-0.02 / -0.43%
|
4.91
|
4.91
|
4.57
|
4.58
|
4.79
|
4.58
|
294,600
|
|
5/23/2024
|
+0.30 / +6.98%
|
4.21
|
4.60
|
4.21
|
4.60
|
4.53
|
4.60
|
211,200
|
|
5/22/2024
|
+0.02 / +0.47%
|
4.28
|
4.33
|
4.28
|
4.30
|
4.31
|
4.30
|
63,000
|
|
5/21/2024
|
-0.01 / -0.23%
|
4.20
|
4.33
|
4.20
|
4.28
|
4.26
|
4.28
|
27,800
|
|
5/20/2024
|
+0.02 / +0.47%
|
4.39
|
4.39
|
4.25
|
4.29
|
4.28
|
4.29
|
56,600
|
|
|