|
Closing price on 9/5/2022
|
|
| Open |
8.40 |
| High |
8.65 |
| Low |
8.31 |
| Volume |
104,400 |
| Split-adjusted Price |
7.73 |
|
|
ASP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2022
|
+0.09 / +1.25%
|
7.42
|
7.42
|
7.25
|
7.28
|
7.29
|
6.68
|
139,600
|
|
|
8/3/2022
|
+0.17 / +2.42%
|
7.02
|
7.27
|
7.02
|
7.19
|
7.18
|
6.60
|
159,500
|
|
|
8/2/2022
|
+0.04 / +0.57%
|
7.00
|
7.13
|
6.80
|
7.02
|
6.98
|
6.44
|
117,300
|
|
|
8/1/2022
|
+0.01 / +0.14%
|
6.99
|
7.03
|
6.95
|
6.98
|
6.97
|
6.41
|
54,700
|
|
|
7/29/2022
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.92
|
6.97
|
6.94
|
6.40
|
38,700
|
|
|
7/28/2022
|
+0.11 / +1.60%
|
7.23
|
7.23
|
6.94
|
6.99
|
7.02
|
6.42
|
70,500
|
|
|
7/27/2022
|
-0.06 / -0.86%
|
6.90
|
6.90
|
6.76
|
6.88
|
6.85
|
6.32
|
56,400
|
|
|
7/26/2022
|
-0.01 / -0.14%
|
7.00
|
7.10
|
6.85
|
6.94
|
6.97
|
6.37
|
45,600
|
|
|
7/25/2022
|
-0.04 / -0.57%
|
7.10
|
7.15
|
6.95
|
6.95
|
7.01
|
6.38
|
51,500
|
|
|
7/22/2022
|
-0.05 / -0.71%
|
7.00
|
7.10
|
6.95
|
6.99
|
6.99
|
6.42
|
76,600
|
|
|