|
Closing price on 8/24/2023
|
|
| Open |
5.88 |
| High |
5.94 |
| Low |
5.83 |
| Volume |
27,000 |
| Split-adjusted Price |
5.87 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
-0.01 / -0.17%
|
5.88
|
5.94
|
5.83
|
5.87
|
5.86
|
5.87
|
27,000
|
|
|
8/23/2023
|
-0.04 / -0.68%
|
6.00
|
6.00
|
5.88
|
5.88
|
5.90
|
5.88
|
97,000
|
|
|
8/22/2023
|
-0.08 / -1.33%
|
6.02
|
6.02
|
5.75
|
5.92
|
5.89
|
5.92
|
60,200
|
|
|
8/21/2023
|
0.00 / 0.00%
|
6.02
|
6.15
|
5.90
|
6.00
|
6.01
|
6.00
|
100,500
|
|
|
8/18/2023
|
-0.45 / -6.98%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.26
|
6.00
|
180,300
|
|
|
8/17/2023
|
-0.15 / -2.27%
|
6.60
|
6.60
|
6.45
|
6.45
|
6.50
|
6.45
|
117,800
|
|
|
8/16/2023
|
-0.05 / -0.75%
|
6.55
|
6.65
|
6.53
|
6.60
|
6.58
|
6.60
|
105,400
|
|
|
8/15/2023
|
+0.06 / +0.91%
|
6.70
|
6.70
|
6.57
|
6.65
|
6.62
|
6.65
|
42,100
|
|
|
8/14/2023
|
-0.11 / -1.64%
|
6.69
|
6.80
|
6.59
|
6.59
|
6.64
|
6.59
|
149,600
|
|
|
8/11/2023
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.55
|
6.70
|
6.67
|
6.70
|
105,500
|
|
|
8/10/2023
|
+0.29 / +4.49%
|
6.65
|
6.80
|
6.60
|
6.75
|
6.72
|
6.75
|
498,800
|
|
|
8/9/2023
|
+0.07 / +1.10%
|
6.43
|
6.51
|
6.40
|
6.46
|
6.45
|
6.46
|
161,800
|
|
|
8/8/2023
|
+0.04 / +0.63%
|
6.40
|
6.49
|
6.36
|
6.39
|
6.41
|
6.39
|
154,500
|
|
|
8/7/2023
|
+0.05 / +0.79%
|
6.30
|
6.40
|
6.30
|
6.35
|
6.36
|
6.35
|
79,900
|
|
|
8/4/2023
|
0.00 / 0.00%
|
6.30
|
6.35
|
6.27
|
6.30
|
6.29
|
6.30
|
63,300
|
|
|
8/3/2023
|
-0.06 / -0.94%
|
6.39
|
6.39
|
6.30
|
6.30
|
6.32
|
6.30
|
57,500
|
|
|
8/2/2023
|
-0.02 / -0.31%
|
6.38
|
6.38
|
6.29
|
6.36
|
6.34
|
6.36
|
123,200
|
|
|
8/1/2023
|
-0.08 / -1.24%
|
6.49
|
6.49
|
6.38
|
6.38
|
6.40
|
6.38
|
66,400
|
|
|
7/31/2023
|
+0.10 / +1.57%
|
6.49
|
6.49
|
6.37
|
6.46
|
6.40
|
6.46
|
75,100
|
|
|
7/28/2023
|
-0.01 / -0.16%
|
6.35
|
6.40
|
6.35
|
6.36
|
6.37
|
6.36
|
84,500
|
|
|
7/27/2023
|
-0.01 / -0.16%
|
6.39
|
6.45
|
6.36
|
6.37
|
6.40
|
6.37
|
76,400
|
|
|
7/26/2023
|
-0.02 / -0.31%
|
6.40
|
6.45
|
6.38
|
6.38
|
6.40
|
6.38
|
26,200
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.31
|
6.40
|
6.40
|
6.40
|
89,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
6.40
|
6.41
|
6.37
|
6.40
|
6.39
|
6.40
|
68,300
|
|
|
7/21/2023
|
-0.05 / -0.78%
|
6.60
|
6.60
|
6.37
|
6.40
|
6.42
|
6.40
|
73,500
|
|
|
7/20/2023
|
+0.05 / +0.78%
|
6.40
|
6.57
|
6.40
|
6.45
|
6.49
|
6.45
|
142,500
|
|
|
7/19/2023
|
+0.09 / +1.43%
|
6.31
|
6.45
|
6.31
|
6.40
|
6.39
|
6.40
|
234,200
|
|
|
7/18/2023
|
-0.04 / -0.63%
|
6.31
|
6.36
|
6.30
|
6.31
|
6.32
|
6.31
|
63,200
|
|
|
7/17/2023
|
+0.08 / +1.28%
|
6.27
|
6.35
|
6.27
|
6.35
|
6.32
|
6.35
|
68,800
|
|
|
7/14/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.25
|
6.27
|
6.29
|
6.27
|
92,100
|
|
|