|
Closing price on 8/27/2019
|
|
| Open |
7.95 |
| High |
8.66 |
| Low |
7.95 |
| Volume |
290,060 |
| Split-adjusted Price |
6.57 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
+0.55 / +6.79%
|
7.95
|
8.66
|
7.95
|
8.65
|
8.47
|
6.57
|
290,060
|
|
|
8/26/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
7.98
|
6.15
|
83,540
|
|
|
8/23/2019
|
-0.02 / -0.25%
|
8.10
|
8.19
|
8.01
|
8.10
|
8.11
|
6.15
|
76,220
|
|
|
8/22/2019
|
-0.23 / -2.75%
|
8.35
|
8.35
|
8.00
|
8.12
|
8.08
|
6.17
|
85,030
|
|
|
8/21/2019
|
+0.11 / +1.33%
|
8.30
|
8.55
|
8.24
|
8.35
|
8.42
|
6.34
|
135,060
|
|
|
8/20/2019
|
+0.44 / +5.64%
|
7.80
|
8.30
|
7.80
|
8.24
|
8.04
|
6.26
|
259,650
|
|
|
8/19/2019
|
+0.31 / +4.14%
|
7.90
|
8.01
|
7.80
|
7.80
|
7.94
|
5.92
|
183,830
|
|
|
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
|
|
|