|
Closing price on 9/19/2022
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.98 |
| Volume |
111,900 |
| Split-adjusted Price |
6.41 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.52 / -6.93%
|
7.40
|
7.40
|
6.98
|
6.98
|
7.19
|
6.41
|
111,900
|
|
|
9/16/2022
|
-0.13 / -1.70%
|
7.38
|
7.70
|
7.35
|
7.50
|
7.42
|
6.88
|
33,700
|
|
|
9/15/2022
|
+0.24 / +3.25%
|
7.50
|
7.65
|
7.50
|
7.63
|
7.59
|
7.00
|
137,300
|
|
|
9/14/2022
|
-0.04 / -0.54%
|
7.30
|
7.43
|
7.30
|
7.39
|
7.37
|
6.78
|
48,000
|
|
|
9/13/2022
|
-0.10 / -1.33%
|
7.54
|
7.60
|
7.40
|
7.43
|
7.49
|
6.82
|
53,600
|
|
|
9/12/2022
|
+0.08 / +1.07%
|
7.50
|
7.68
|
7.50
|
7.53
|
7.57
|
6.91
|
67,300
|
|
|
9/9/2022
|
+0.07 / +0.95%
|
7.39
|
7.75
|
7.29
|
7.45
|
7.42
|
6.84
|
147,400
|
|
|
9/8/2022
|
-0.47 / -5.99%
|
7.85
|
7.85
|
7.31
|
7.38
|
7.49
|
6.77
|
191,100
|
|
|
9/7/2022
|
-0.59 / -6.99%
|
8.26
|
8.35
|
7.85
|
7.85
|
8.04
|
7.21
|
283,300
|
|
|
9/6/2022
|
+0.02 / +0.24%
|
8.80
|
8.80
|
8.30
|
8.44
|
8.49
|
7.75
|
87,500
|
|
|
9/5/2022
|
+0.02 / +0.24%
|
8.40
|
8.65
|
8.31
|
8.42
|
8.52
|
7.73
|
104,400
|
|
|
8/31/2022
|
-0.30 / -3.45%
|
8.68
|
8.68
|
8.36
|
8.40
|
8.48
|
7.71
|
118,900
|
|
|
8/30/2022
|
+0.04 / +0.46%
|
8.80
|
8.89
|
8.50
|
8.70
|
8.77
|
7.99
|
279,700
|
|
|
8/29/2022
|
+0.56 / +6.91%
|
8.10
|
8.66
|
7.80
|
8.66
|
8.28
|
7.95
|
467,200
|
|
|
8/26/2022
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.29
|
7.43
|
253,900
|
|
|
8/25/2022
|
+0.19 / +2.26%
|
8.89
|
8.90
|
8.50
|
8.60
|
8.74
|
7.89
|
222,000
|
|
|
8/24/2022
|
+0.55 / +7.00%
|
8.41
|
8.41
|
8.13
|
8.41
|
8.40
|
7.72
|
432,600
|
|
|
8/23/2022
|
+0.51 / +6.94%
|
7.44
|
7.86
|
7.44
|
7.86
|
7.74
|
7.21
|
308,300
|
|
|
8/22/2022
|
+0.05 / +0.68%
|
7.30
|
7.50
|
7.30
|
7.35
|
7.37
|
6.75
|
135,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
7.22
|
7.35
|
7.22
|
7.30
|
7.31
|
6.70
|
43,800
|
|
|
8/18/2022
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.37
|
6.70
|
49,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
7.40
|
7.48
|
7.35
|
7.40
|
7.42
|
6.79
|
133,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
7.40
|
7.44
|
7.38
|
7.40
|
7.40
|
6.79
|
51,000
|
|
|
8/15/2022
|
+0.03 / +0.41%
|
7.37
|
7.52
|
7.37
|
7.40
|
7.47
|
6.79
|
87,800
|
|
|
8/12/2022
|
+0.01 / +0.14%
|
7.36
|
7.45
|
7.25
|
7.37
|
7.34
|
6.76
|
85,800
|
|
|
8/11/2022
|
-0.10 / -1.34%
|
7.51
|
7.60
|
7.30
|
7.36
|
7.43
|
6.76
|
235,700
|
|
|
8/10/2022
|
-0.08 / -1.06%
|
7.54
|
7.54
|
7.45
|
7.46
|
7.47
|
6.85
|
97,900
|
|
|
8/9/2022
|
+0.01 / +0.13%
|
7.53
|
7.60
|
7.51
|
7.54
|
7.54
|
6.92
|
95,500
|
|
|
8/8/2022
|
+0.26 / +3.58%
|
7.27
|
7.60
|
7.27
|
7.53
|
7.43
|
6.91
|
217,900
|
|
|
8/5/2022
|
-0.01 / -0.14%
|
7.20
|
7.35
|
7.11
|
7.27
|
7.23
|
6.67
|
157,400
|
|
|