|
|
Closing price on 1/5/2023
|
|
| Open |
8.47 |
| High |
8.48 |
| Low |
8.26 |
| Volume |
2,558,000 |
| Split-adjusted Price |
7.66 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.02 / +0.24%
|
8.47
|
8.48
|
8.26
|
8.43
|
8.38
|
7.66
|
2,558,000
|
|
|
1/4/2023
|
+0.18 / +2.19%
|
8.50
|
8.68
|
8.34
|
8.41
|
8.49
|
7.65
|
3,147,300
|
|
|
1/3/2023
|
+0.53 / +6.88%
|
7.81
|
8.23
|
7.81
|
8.23
|
8.19
|
7.48
|
3,056,100
|
|
|
12/30/2022
|
-0.11 / -1.41%
|
7.90
|
7.96
|
7.70
|
7.70
|
7.77
|
7.00
|
1,631,900
|
|
|
12/29/2022
|
-0.21 / -2.62%
|
8.10
|
8.10
|
7.81
|
7.81
|
7.98
|
7.10
|
1,412,200
|
|
|
12/28/2022
|
+0.14 / +1.78%
|
7.90
|
8.15
|
7.88
|
8.02
|
8.05
|
7.29
|
1,703,300
|
|
|
12/27/2022
|
+0.31 / +4.10%
|
7.57
|
7.88
|
7.50
|
7.88
|
7.68
|
7.16
|
2,762,200
|
|
|
12/26/2022
|
-0.56 / -6.89%
|
8.12
|
8.14
|
7.57
|
7.57
|
7.77
|
6.88
|
2,641,000
|
|
|
12/23/2022
|
+0.02 / +0.25%
|
8.11
|
8.25
|
8.03
|
8.13
|
8.15
|
7.39
|
1,439,200
|
|
|
12/22/2022
|
-0.04 / -0.49%
|
8.40
|
8.40
|
7.98
|
8.11
|
8.14
|
7.37
|
1,980,600
|
|
|
12/21/2022
|
-0.55 / -6.32%
|
8.82
|
8.85
|
8.10
|
8.15
|
8.30
|
7.41
|
5,223,500
|
|
|
12/20/2022
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.63
|
8.70
|
8.86
|
7.91
|
3,720,900
|
|
|
12/19/2022
|
+0.31 / +3.49%
|
8.98
|
9.45
|
8.98
|
9.20
|
9.29
|
8.36
|
6,498,000
|
|
|
12/16/2022
|
+0.10 / +1.14%
|
8.60
|
8.96
|
8.60
|
8.89
|
8.84
|
8.08
|
3,205,000
|
|
|
12/15/2022
|
-0.20 / -2.22%
|
8.95
|
9.10
|
8.60
|
8.79
|
8.88
|
7.99
|
3,102,400
|
|
|
12/14/2022
|
-0.11 / -1.21%
|
9.30
|
9.30
|
8.98
|
8.99
|
9.13
|
8.17
|
3,485,800
|
|
|
12/13/2022
|
+0.28 / +3.17%
|
8.89
|
9.15
|
8.75
|
9.10
|
8.94
|
8.27
|
4,204,600
|
|
|
12/12/2022
|
+0.08 / +0.92%
|
8.91
|
9.35
|
8.80
|
8.82
|
9.15
|
8.02
|
7,188,000
|
|
|
12/9/2022
|
+0.08 / +0.92%
|
8.72
|
8.90
|
8.50
|
8.74
|
8.69
|
7.95
|
3,541,900
|
|
|
12/8/2022
|
+0.21 / +2.49%
|
8.60
|
8.99
|
8.40
|
8.66
|
8.68
|
7.87
|
4,206,800
|
|
|
12/7/2022
|
-0.60 / -6.63%
|
9.05
|
9.30
|
8.45
|
8.45
|
8.84
|
7.68
|
4,388,600
|
|
|
12/6/2022
|
0.00 / 0.00%
|
8.95
|
9.68
|
8.61
|
9.05
|
9.29
|
8.23
|
11,220,700
|
|
|
12/5/2022
|
+0.15 / +1.69%
|
9.20
|
9.25
|
8.86
|
9.05
|
9.03
|
8.23
|
5,680,100
|
|
|
12/2/2022
|
+0.15 / +1.71%
|
8.60
|
8.96
|
8.41
|
8.90
|
8.67
|
8.09
|
5,393,900
|
|
|
12/1/2022
|
+0.28 / +3.31%
|
8.70
|
9.00
|
8.50
|
8.75
|
8.82
|
7.95
|
8,179,900
|
|
|
11/30/2022
|
+0.26 / +3.17%
|
8.25
|
8.60
|
8.08
|
8.47
|
8.26
|
7.70
|
6,760,600
|
|
|
11/29/2022
|
+0.08 / +0.98%
|
8.40
|
8.48
|
7.88
|
8.21
|
8.23
|
7.46
|
5,343,900
|
|
|
11/28/2022
|
+0.53 / +6.97%
|
8.00
|
8.13
|
7.90
|
8.13
|
8.10
|
7.39
|
5,997,300
|
|
|
11/25/2022
|
+0.38 / +5.26%
|
7.45
|
7.60
|
7.25
|
7.60
|
7.41
|
6.91
|
3,859,300
|
|
|
11/24/2022
|
-0.04 / -0.55%
|
7.20
|
7.36
|
6.86
|
7.22
|
7.01
|
6.56
|
3,864,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|