|
Closing price on 8/16/2019
|
|
| Open |
7.00 |
| High |
7.49 |
| Low |
7.00 |
| Volume |
134,870 |
| Split-adjusted Price |
5.69 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.49 / +7.00%
|
7.00
|
7.49
|
7.00
|
7.49
|
7.45
|
5.69
|
134,870
|
|
|
8/15/2019
|
+0.45 / +6.87%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.89
|
5.32
|
330,300
|
|
|
8/14/2019
|
+0.14 / +2.18%
|
6.40
|
6.55
|
6.40
|
6.55
|
6.49
|
4.97
|
306,760
|
|
|
8/13/2019
|
-0.02 / -0.31%
|
6.42
|
6.42
|
6.34
|
6.41
|
6.36
|
4.87
|
3,930
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.43
|
6.43
|
6.25
|
6.43
|
6.39
|
4.88
|
810
|
|
|
8/9/2019
|
-0.17 / -2.58%
|
6.59
|
6.59
|
6.30
|
6.43
|
6.35
|
4.88
|
33,400
|
|
|
8/8/2019
|
+0.01 / +0.15%
|
6.55
|
6.62
|
6.55
|
6.60
|
6.57
|
5.01
|
10,050
|
|
|
8/7/2019
|
-0.05 / -0.75%
|
6.60
|
6.60
|
6.40
|
6.59
|
6.53
|
5.00
|
13,020
|
|
|
8/6/2019
|
+0.43 / +6.92%
|
6.21
|
6.64
|
6.20
|
6.64
|
6.58
|
5.04
|
310,650
|
|
|
8/5/2019
|
-0.10 / -1.58%
|
6.21
|
6.21
|
6.17
|
6.21
|
6.18
|
4.72
|
16,670
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.15
|
6.31
|
6.15
|
6.31
|
6.17
|
4.79
|
5,510
|
|
|
8/1/2019
|
+0.01 / +0.16%
|
6.21
|
6.31
|
6.21
|
6.31
|
6.26
|
4.79
|
1,500
|
|
|
7/31/2019
|
+0.10 / +1.61%
|
6.10
|
6.36
|
6.10
|
6.30
|
6.22
|
4.78
|
32,150
|
|
|
7/30/2019
|
-0.05 / -0.80%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.71
|
6,000
|
|
|
7/29/2019
|
-0.05 / -0.79%
|
6.08
|
6.25
|
6.08
|
6.25
|
6.10
|
4.75
|
19,500
|
|
|
7/26/2019
|
-0.05 / -0.79%
|
6.37
|
6.37
|
6.20
|
6.30
|
6.23
|
4.78
|
7,540
|
|
|
7/25/2019
|
-0.02 / -0.31%
|
6.14
|
6.35
|
6.13
|
6.35
|
6.16
|
4.82
|
10,720
|
|
|
7/24/2019
|
-0.01 / -0.16%
|
6.21
|
6.37
|
6.20
|
6.37
|
6.29
|
4.84
|
2,010
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
4.84
|
350
|
|
|
7/22/2019
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
4.84
|
0
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.37
|
6.38
|
6.37
|
6.38
|
6.38
|
4.84
|
3,900
|
|
|
7/18/2019
|
+0.03 / +0.47%
|
6.20
|
6.38
|
6.20
|
6.38
|
6.33
|
4.84
|
15,650
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
4.82
|
0
|
|
|
7/16/2019
|
-0.03 / -0.47%
|
6.22
|
6.35
|
6.20
|
6.35
|
6.27
|
4.82
|
41,500
|
|
|
7/15/2019
|
-0.02 / -0.31%
|
6.21
|
6.39
|
6.21
|
6.38
|
6.22
|
4.84
|
28,630
|
|
|
7/12/2019
|
+0.05 / +0.79%
|
6.34
|
6.40
|
6.34
|
6.40
|
6.37
|
4.86
|
510
|
|
|
7/11/2019
|
+0.05 / +0.79%
|
6.30
|
6.35
|
6.21
|
6.35
|
6.30
|
4.82
|
4,210
|
|
|
7/10/2019
|
-0.09 / -1.41%
|
6.30
|
6.38
|
6.20
|
6.30
|
6.29
|
4.78
|
22,910
|
|
|
7/9/2019
|
-0.01 / -0.16%
|
6.00
|
6.39
|
6.00
|
6.39
|
6.20
|
4.85
|
210
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.86
|
0
|
|
|