|
Closing price on 7/19/2022
|
|
| Open |
6.75 |
| High |
7.00 |
| Low |
6.73 |
| Volume |
116,200 |
| Split-adjusted Price |
6.40 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
+0.13 / +1.90%
|
6.75
|
7.00
|
6.73
|
6.97
|
6.85
|
6.40
|
116,200
|
|
|
7/18/2022
|
-0.04 / -0.58%
|
6.89
|
6.98
|
6.81
|
6.84
|
6.86
|
6.28
|
74,600
|
|
|
7/15/2022
|
-0.03 / -0.43%
|
6.80
|
7.00
|
6.80
|
6.88
|
6.89
|
6.32
|
45,700
|
|
|
7/14/2022
|
+0.30 / +4.54%
|
6.66
|
6.92
|
6.35
|
6.91
|
6.78
|
6.34
|
153,700
|
|
|
7/13/2022
|
+0.02 / +0.30%
|
6.40
|
6.61
|
6.32
|
6.61
|
6.52
|
6.07
|
88,800
|
|
|
7/12/2022
|
+0.18 / +2.81%
|
6.55
|
6.59
|
6.40
|
6.59
|
6.51
|
6.05
|
39,700
|
|
|
7/11/2022
|
-0.14 / -2.14%
|
6.65
|
6.65
|
6.41
|
6.41
|
6.50
|
5.88
|
28,700
|
|
|
7/8/2022
|
+0.15 / +2.34%
|
6.60
|
6.60
|
6.50
|
6.55
|
6.53
|
6.01
|
63,900
|
|
|
7/7/2022
|
-0.05 / -0.78%
|
6.38
|
6.60
|
6.38
|
6.40
|
6.41
|
5.87
|
41,000
|
|
|
7/6/2022
|
-0.16 / -2.42%
|
6.62
|
6.62
|
6.40
|
6.45
|
6.50
|
5.92
|
32,800
|
|
|
7/5/2022
|
+0.01 / +0.15%
|
6.70
|
6.76
|
6.61
|
6.61
|
6.68
|
6.07
|
77,000
|
|
|
7/4/2022
|
+0.05 / +0.76%
|
6.56
|
6.70
|
6.56
|
6.60
|
6.62
|
6.06
|
32,300
|
|
|
7/1/2022
|
-0.15 / -2.24%
|
6.32
|
6.60
|
6.32
|
6.55
|
6.44
|
6.01
|
75,400
|
|
|
6/30/2022
|
-0.12 / -1.76%
|
6.80
|
6.81
|
6.57
|
6.70
|
6.66
|
6.15
|
67,800
|
|
|
6/29/2022
|
+0.02 / +0.29%
|
6.80
|
6.90
|
6.71
|
6.82
|
6.76
|
6.26
|
54,200
|
|
|
6/28/2022
|
+0.01 / +0.15%
|
6.79
|
7.00
|
6.68
|
6.80
|
6.83
|
6.24
|
78,400
|
|
|
6/27/2022
|
+0.33 / +5.11%
|
6.69
|
6.79
|
6.46
|
6.79
|
6.64
|
6.23
|
74,900
|
|
|
6/24/2022
|
+0.08 / +1.25%
|
6.50
|
6.69
|
6.38
|
6.46
|
6.51
|
5.93
|
38,600
|
|
|
6/23/2022
|
+0.28 / +4.59%
|
6.10
|
6.38
|
6.09
|
6.38
|
6.22
|
5.86
|
45,600
|
|
|
6/22/2022
|
-0.20 / -3.17%
|
6.49
|
6.49
|
6.00
|
6.10
|
6.09
|
5.60
|
124,600
|
|
|
6/21/2022
|
-0.21 / -3.23%
|
6.50
|
6.60
|
6.10
|
6.30
|
6.28
|
5.78
|
99,600
|
|
|
6/20/2022
|
-0.48 / -6.87%
|
7.00
|
7.09
|
6.51
|
6.51
|
6.67
|
5.98
|
232,000
|
|
|
6/17/2022
|
-0.51 / -6.80%
|
7.00
|
7.50
|
6.98
|
6.99
|
7.00
|
6.42
|
232,500
|
|
|
6/16/2022
|
-0.02 / -0.27%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.59
|
6.88
|
96,500
|
|
|
6/15/2022
|
-0.48 / -6.00%
|
8.00
|
8.35
|
7.44
|
7.52
|
7.61
|
6.90
|
104,300
|
|
|
6/14/2022
|
+0.02 / +0.25%
|
7.47
|
8.20
|
7.47
|
8.00
|
7.97
|
7.34
|
93,500
|
|
|
6/13/2022
|
-0.59 / -6.88%
|
8.52
|
8.52
|
7.98
|
7.98
|
8.05
|
7.32
|
225,200
|
|
|
6/10/2022
|
-0.33 / -3.71%
|
8.97
|
8.99
|
8.57
|
8.57
|
8.72
|
7.87
|
165,300
|
|
|
6/9/2022
|
-0.10 / -1.11%
|
9.01
|
9.19
|
8.90
|
8.90
|
9.07
|
8.17
|
112,700
|
|
|
6/8/2022
|
+0.12 / +1.35%
|
8.89
|
9.40
|
8.89
|
9.00
|
9.07
|
8.26
|
76,300
|
|
|