|
|
Closing price on 1/24/2019
|
|
| Open |
8.05 |
| High |
8.13 |
| Low |
7.94 |
| Volume |
1,917,240 |
| Split-adjusted Price |
4.09 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.05
|
8.13
|
7.94
|
8.00
|
8.04
|
4.09
|
1,917,240
|
|
|
1/23/2019
|
+0.25 / +3.23%
|
7.73
|
8.09
|
7.56
|
8.00
|
7.90
|
4.09
|
4,447,230
|
|
|
1/22/2019
|
-0.30 / -3.73%
|
8.05
|
8.09
|
7.75
|
7.75
|
7.96
|
3.97
|
2,312,460
|
|
|
1/21/2019
|
-0.01 / -0.12%
|
8.06
|
8.15
|
7.99
|
8.05
|
8.06
|
4.12
|
2,544,690
|
|
|
1/18/2019
|
+0.02 / +0.25%
|
8.04
|
8.12
|
8.01
|
8.06
|
8.05
|
4.12
|
3,027,020
|
|
|
1/17/2019
|
-0.24 / -2.90%
|
8.28
|
8.29
|
8.04
|
8.04
|
8.22
|
4.11
|
1,789,780
|
|
|
1/16/2019
|
+0.09 / +1.10%
|
8.19
|
8.35
|
8.19
|
8.28
|
8.25
|
4.24
|
2,392,710
|
|
|
1/15/2019
|
+0.19 / +2.38%
|
8.00
|
8.30
|
7.93
|
8.19
|
8.10
|
4.19
|
3,669,720
|
|
|
1/14/2019
|
-0.20 / -2.44%
|
8.17
|
8.23
|
8.00
|
8.00
|
8.10
|
4.09
|
2,843,040
|
|
|
1/11/2019
|
-0.14 / -1.68%
|
8.31
|
8.40
|
8.12
|
8.20
|
8.26
|
4.20
|
2,370,090
|
|
|
1/10/2019
|
+0.06 / +0.72%
|
8.31
|
8.60
|
8.10
|
8.34
|
8.33
|
4.27
|
4,527,870
|
|
|
1/9/2019
|
+0.51 / +6.56%
|
7.90
|
8.30
|
7.90
|
8.28
|
8.14
|
4.24
|
4,616,400
|
|
|
1/8/2019
|
+0.50 / +6.88%
|
7.35
|
7.77
|
7.33
|
7.77
|
7.58
|
3.98
|
3,339,530
|
|
|
1/7/2019
|
+0.47 / +6.91%
|
6.90
|
7.27
|
6.50
|
7.27
|
6.96
|
3.72
|
3,456,510
|
|
|
1/4/2019
|
-0.51 / -6.98%
|
6.87
|
7.00
|
6.80
|
6.80
|
6.83
|
3.48
|
3,413,190
|
|
|
1/3/2019
|
-0.54 / -6.88%
|
7.90
|
7.90
|
7.31
|
7.31
|
7.51
|
3.74
|
2,284,000
|
|
|
1/2/2019
|
+0.05 / +0.64%
|
7.90
|
8.00
|
7.78
|
7.85
|
7.86
|
4.02
|
800,100
|
|
|
12/28/2018
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.60
|
7.80
|
7.88
|
3.99
|
4,784,440
|
|
|
12/27/2018
|
-0.40 / -4.76%
|
8.40
|
8.55
|
8.00
|
8.00
|
8.33
|
4.09
|
3,665,530
|
|
|
12/26/2018
|
-0.44 / -4.98%
|
8.84
|
8.86
|
8.30
|
8.40
|
8.47
|
4.30
|
2,411,570
|
|
|
12/25/2018
|
-0.66 / -6.95%
|
9.00
|
9.30
|
8.84
|
8.84
|
8.91
|
4.52
|
3,651,710
|
|
|
12/24/2018
|
-0.23 / -2.36%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.64
|
4.86
|
1,483,940
|
|
|
12/21/2018
|
-0.07 / -0.71%
|
9.77
|
9.78
|
9.65
|
9.73
|
9.70
|
4.98
|
1,540,630
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.79
|
9.90
|
9.74
|
9.80
|
9.81
|
5.01
|
1,119,010
|
|
|
12/19/2018
|
-0.20 / -2.00%
|
10.05
|
10.05
|
9.78
|
9.80
|
9.88
|
5.01
|
2,299,170
|
|
|
12/18/2018
|
-0.20 / -1.96%
|
10.10
|
10.15
|
9.91
|
10.00
|
10.01
|
5.12
|
3,723,430
|
|
|
12/17/2018
|
-0.20 / -1.92%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.24
|
5.22
|
3,573,840
|
|
|
12/14/2018
|
-0.20 / -1.89%
|
10.65
|
10.65
|
10.35
|
10.40
|
10.49
|
5.32
|
3,590,400
|
|
|
12/13/2018
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
5.42
|
6,854,830
|
|
|
12/12/2018
|
+0.20 / +1.94%
|
10.30
|
10.55
|
10.20
|
10.50
|
10.34
|
5.37
|
4,797,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|