|
|
Closing price on 1/3/2025
|
|
| Open |
8.67 |
| High |
8.68 |
| Low |
8.53 |
| Volume |
367,900 |
| Split-adjusted Price |
8.56 |
There is no data on 1/4/2025. Display data on 1/3/2025 instead.
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.09 / -1.04%
|
8.67
|
8.68
|
8.53
|
8.56
|
8.59
|
8.56
|
367,900
|
|
|
1/2/2025
|
+0.05 / +0.58%
|
8.56
|
8.69
|
8.56
|
8.65
|
8.63
|
8.65
|
175,800
|
|
|
12/31/2024
|
-0.09 / -1.04%
|
8.69
|
8.69
|
8.60
|
8.60
|
8.63
|
8.60
|
455,900
|
|
|
12/30/2024
|
-0.06 / -0.69%
|
8.78
|
8.80
|
8.69
|
8.69
|
8.72
|
8.69
|
214,600
|
|
|
12/27/2024
|
-0.10 / -1.13%
|
8.88
|
8.88
|
8.75
|
8.75
|
8.79
|
8.75
|
450,700
|
|
|
12/26/2024
|
+0.20 / +2.31%
|
8.69
|
8.99
|
8.69
|
8.85
|
8.84
|
8.85
|
1,247,300
|
|
|
12/25/2024
|
+0.10 / +1.17%
|
8.60
|
8.74
|
8.60
|
8.65
|
8.68
|
8.65
|
428,200
|
|
|
12/24/2024
|
-0.05 / -0.58%
|
8.58
|
8.60
|
8.54
|
8.55
|
8.57
|
8.55
|
366,900
|
|
|
12/23/2024
|
-0.03 / -0.35%
|
8.63
|
8.68
|
8.60
|
8.60
|
8.64
|
8.60
|
243,300
|
|
|
12/20/2024
|
+0.02 / +0.23%
|
8.61
|
8.68
|
8.56
|
8.63
|
8.61
|
8.63
|
466,600
|
|
|
12/19/2024
|
-0.12 / -1.37%
|
8.66
|
8.70
|
8.50
|
8.61
|
8.61
|
8.61
|
690,900
|
|
|
12/18/2024
|
+0.01 / +0.11%
|
8.66
|
8.75
|
8.66
|
8.73
|
8.71
|
8.73
|
389,900
|
|
|
12/17/2024
|
+0.04 / +0.46%
|
8.68
|
8.74
|
8.65
|
8.72
|
8.69
|
8.72
|
264,400
|
|
|
12/16/2024
|
-0.07 / -0.80%
|
8.74
|
8.76
|
8.68
|
8.68
|
8.71
|
8.68
|
281,700
|
|
|
12/13/2024
|
-0.10 / -1.13%
|
8.83
|
8.85
|
8.75
|
8.75
|
8.79
|
8.75
|
402,400
|
|
|
12/12/2024
|
-0.06 / -0.67%
|
8.90
|
8.95
|
8.83
|
8.85
|
8.89
|
8.85
|
349,100
|
|
|
12/11/2024
|
-0.07 / -0.78%
|
8.98
|
8.98
|
8.87
|
8.91
|
8.92
|
8.91
|
560,900
|
|
|
12/10/2024
|
+0.06 / +0.67%
|
8.91
|
9.05
|
8.91
|
8.98
|
8.98
|
8.98
|
557,400
|
|
|
12/9/2024
|
+0.02 / +0.22%
|
8.96
|
8.97
|
8.90
|
8.92
|
8.93
|
8.92
|
478,700
|
|
|
12/6/2024
|
+0.04 / +0.45%
|
8.82
|
8.99
|
8.82
|
8.90
|
8.92
|
8.90
|
927,600
|
|
|
12/5/2024
|
+0.20 / +2.31%
|
8.66
|
8.86
|
8.65
|
8.86
|
8.78
|
8.86
|
916,400
|
|
|
12/4/2024
|
-0.04 / -0.46%
|
8.70
|
8.75
|
8.65
|
8.66
|
8.69
|
8.66
|
481,900
|
|
|
12/3/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
672,900
|
|
|
12/2/2024
|
+0.02 / +0.23%
|
8.72
|
8.80
|
8.69
|
8.70
|
8.74
|
8.70
|
505,900
|
|
|
11/29/2024
|
+0.07 / +0.81%
|
8.61
|
8.77
|
8.61
|
8.68
|
8.70
|
8.68
|
579,400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
8.62
|
8.68
|
8.60
|
8.61
|
8.63
|
8.61
|
344,300
|
|
|
11/27/2024
|
-0.05 / -0.58%
|
8.65
|
8.69
|
8.60
|
8.61
|
8.62
|
8.61
|
301,400
|
|
|
11/26/2024
|
+0.09 / +1.05%
|
8.61
|
8.73
|
8.60
|
8.66
|
8.67
|
8.66
|
515,200
|
|
|
11/25/2024
|
+0.01 / +0.12%
|
8.54
|
8.65
|
8.54
|
8.57
|
8.59
|
8.57
|
393,800
|
|
|
11/22/2024
|
-0.05 / -0.58%
|
8.65
|
8.65
|
8.55
|
8.56
|
8.59
|
8.56
|
286,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|