|
Closing price on 9/27/2019
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
18,830 |
| Split-adjusted Price |
5.82 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+0.05 / +0.66%
|
7.60
|
7.70
|
7.60
|
7.66
|
7.64
|
5.82
|
18,830
|
|
|
9/26/2019
|
+0.11 / +1.47%
|
7.50
|
7.92
|
7.50
|
7.61
|
7.69
|
5.78
|
63,600
|
|
|
9/25/2019
|
+0.11 / +1.49%
|
7.39
|
7.59
|
7.34
|
7.50
|
7.41
|
5.69
|
36,700
|
|
|
9/24/2019
|
-0.54 / -6.81%
|
7.93
|
7.93
|
7.38
|
7.39
|
7.43
|
5.61
|
285,070
|
|
|
9/23/2019
|
-0.12 / -1.49%
|
8.05
|
8.05
|
7.70
|
7.93
|
7.84
|
6.02
|
114,350
|
|
|
9/20/2019
|
+0.04 / +0.50%
|
8.01
|
8.15
|
7.96
|
8.05
|
8.00
|
6.11
|
38,130
|
|
|
9/19/2019
|
+0.06 / +0.75%
|
8.00
|
8.09
|
7.95
|
8.01
|
8.01
|
6.08
|
35,440
|
|
|
9/18/2019
|
-0.13 / -1.61%
|
8.10
|
8.10
|
7.95
|
7.95
|
7.98
|
6.04
|
18,170
|
|
|
9/17/2019
|
+0.08 / +1.00%
|
8.00
|
8.08
|
7.61
|
8.08
|
7.94
|
6.14
|
117,950
|
|
|
9/16/2019
|
-0.35 / -4.19%
|
8.30
|
8.30
|
7.90
|
8.00
|
7.94
|
6.07
|
115,500
|
|
|
9/13/2019
|
-0.05 / -0.60%
|
8.40
|
8.50
|
7.91
|
8.35
|
8.20
|
6.34
|
166,830
|
|
|
9/12/2019
|
+0.10 / +1.20%
|
8.30
|
8.69
|
8.29
|
8.40
|
8.45
|
6.38
|
264,380
|
|
|
9/11/2019
|
+0.10 / +1.22%
|
8.20
|
8.38
|
8.10
|
8.30
|
8.20
|
6.30
|
20,130
|
|
|
9/10/2019
|
+0.03 / +0.37%
|
8.17
|
8.45
|
8.13
|
8.20
|
8.23
|
6.23
|
205,370
|
|
|
9/9/2019
|
-0.01 / -0.12%
|
8.12
|
8.17
|
8.05
|
8.17
|
8.10
|
6.20
|
19,250
|
|
|
9/6/2019
|
+0.08 / +0.99%
|
8.05
|
8.20
|
8.04
|
8.18
|
8.12
|
6.21
|
45,170
|
|
|
9/5/2019
|
+0.10 / +1.25%
|
8.00
|
8.25
|
8.00
|
8.10
|
8.03
|
6.15
|
68,350
|
|
|
9/4/2019
|
-0.40 / -4.76%
|
8.40
|
8.45
|
7.95
|
8.00
|
8.07
|
6.07
|
84,780
|
|
|
9/3/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.92
|
8.40
|
8.03
|
6.38
|
214,290
|
|
|
8/30/2019
|
-0.30 / -3.45%
|
8.51
|
8.75
|
8.30
|
8.40
|
8.45
|
6.38
|
103,490
|
|
|
8/29/2019
|
-0.04 / -0.46%
|
8.80
|
8.80
|
8.41
|
8.70
|
8.63
|
6.61
|
102,750
|
|
|
8/28/2019
|
+0.09 / +1.04%
|
8.60
|
9.20
|
8.60
|
8.74
|
8.81
|
6.64
|
243,750
|
|
|
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
|
|
|