|
Closing price on 8/4/2023
|
|
| Open |
6.30 |
| High |
6.35 |
| Low |
6.27 |
| Volume |
63,300 |
| Split-adjusted Price |
6.30 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2023
|
-0.01 / -0.16%
|
6.28
|
6.31
|
6.25
|
6.27
|
6.26
|
6.27
|
68,400
|
|
|
7/12/2023
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.21
|
6.28
|
6.27
|
6.28
|
67,100
|
|
|
7/11/2023
|
+0.03 / +0.48%
|
6.26
|
6.31
|
6.26
|
6.29
|
6.28
|
6.29
|
70,800
|
|
|
7/10/2023
|
+0.06 / +0.97%
|
6.20
|
6.35
|
6.20
|
6.26
|
6.27
|
6.26
|
28,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
6.18
|
6.25
|
6.16
|
6.20
|
6.18
|
6.20
|
38,800
|
|
|
7/6/2023
|
-0.02 / -0.32%
|
6.25
|
6.25
|
6.19
|
6.20
|
6.22
|
6.20
|
33,000
|
|
|
7/5/2023
|
-0.04 / -0.64%
|
6.15
|
6.25
|
6.15
|
6.22
|
6.20
|
6.22
|
64,100
|
|
|
7/4/2023
|
+0.06 / +0.97%
|
6.20
|
6.26
|
6.18
|
6.26
|
6.20
|
6.26
|
45,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.17
|
6.20
|
6.20
|
6.20
|
28,500
|
|
|
6/30/2023
|
-0.13 / -2.05%
|
6.33
|
6.33
|
6.20
|
6.20
|
6.23
|
6.20
|
97,800
|
|
|
6/29/2023
|
+0.01 / +0.16%
|
6.32
|
6.38
|
6.28
|
6.33
|
6.31
|
6.33
|
84,500
|
|
|
6/28/2023
|
-0.08 / -1.25%
|
6.35
|
6.40
|
6.31
|
6.32
|
6.34
|
6.32
|
25,000
|
|
|
6/27/2023
|
+0.04 / +0.63%
|
6.36
|
6.50
|
6.31
|
6.40
|
6.40
|
6.40
|
114,800
|
|
|
6/26/2023
|
+0.06 / +0.95%
|
6.30
|
6.36
|
6.23
|
6.36
|
6.29
|
6.36
|
64,700
|
|
|