|
|
Closing price on 10/4/2018
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
3,432,990 |
| Split-adjusted Price |
6.45 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.10 / +0.80%
|
12.60
|
12.65
|
12.50
|
12.60
|
12.57
|
6.45
|
3,432,990
|
|
|
10/3/2018
|
0.00 / 0.00%
|
12.55
|
12.65
|
12.35
|
12.50
|
12.51
|
6.40
|
2,855,410
|
|
|
10/2/2018
|
-0.15 / -1.19%
|
12.60
|
12.75
|
12.50
|
12.50
|
12.60
|
6.40
|
4,049,850
|
|
|
10/1/2018
|
-0.20 / -1.56%
|
12.80
|
12.85
|
12.55
|
12.65
|
12.67
|
6.47
|
6,380,930
|
|
|
9/28/2018
|
-0.30 / -2.28%
|
13.20
|
13.30
|
12.85
|
12.85
|
13.02
|
6.58
|
6,540,880
|
|
|
9/27/2018
|
+0.10 / +0.77%
|
13.15
|
13.35
|
12.95
|
13.15
|
13.10
|
6.73
|
8,589,200
|
|
|
9/26/2018
|
+0.30 / +2.35%
|
12.80
|
13.15
|
12.60
|
13.05
|
12.82
|
6.68
|
11,902,340
|
|
|
9/25/2018
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.60
|
12.75
|
12.68
|
6.52
|
7,355,470
|
|
|
9/24/2018
|
-0.05 / -0.39%
|
12.80
|
12.95
|
12.60
|
12.75
|
12.74
|
6.52
|
5,294,020
|
|
|
9/21/2018
|
+0.20 / +1.59%
|
12.75
|
12.85
|
12.50
|
12.80
|
12.68
|
6.55
|
8,583,190
|
|
|
9/20/2018
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.50
|
12.60
|
12.57
|
6.45
|
5,054,380
|
|
|
9/19/2018
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.55
|
12.70
|
12.66
|
6.50
|
5,205,450
|
|
|
9/18/2018
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.66
|
6.50
|
3,811,200
|
|
|
9/17/2018
|
+0.10 / +0.79%
|
12.80
|
13.05
|
12.80
|
12.80
|
12.89
|
6.55
|
5,190,890
|
|
|
9/14/2018
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.55
|
12.70
|
12.69
|
6.50
|
2,604,350
|
|
|
9/13/2018
|
+0.10 / +0.79%
|
12.70
|
12.85
|
12.65
|
12.80
|
12.73
|
6.55
|
2,849,640
|
|
|
9/12/2018
|
-0.45 / -3.42%
|
13.25
|
13.30
|
12.70
|
12.70
|
13.03
|
6.50
|
5,392,050
|
|
|
9/11/2018
|
-0.05 / -0.38%
|
13.15
|
13.30
|
13.00
|
13.15
|
13.14
|
6.73
|
4,960,260
|
|
|
9/10/2018
|
-0.10 / -0.75%
|
13.25
|
13.40
|
12.95
|
13.20
|
13.21
|
6.75
|
5,653,010
|
|
|
9/7/2018
|
+0.20 / +1.53%
|
13.05
|
13.55
|
12.90
|
13.30
|
13.28
|
6.81
|
11,558,200
|
|
|
9/6/2018
|
+0.35 / +2.75%
|
12.80
|
13.10
|
12.70
|
13.10
|
12.89
|
6.70
|
6,693,140
|
|
|
9/5/2018
|
-0.15 / -1.16%
|
12.80
|
12.85
|
12.60
|
12.75
|
12.75
|
6.52
|
3,423,870
|
|
|
9/4/2018
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.70
|
12.90
|
12.91
|
6.60
|
9,934,560
|
|
|
8/31/2018
|
+0.15 / +1.20%
|
12.55
|
12.85
|
12.55
|
12.70
|
12.69
|
6.50
|
5,383,510
|
|
|
8/30/2018
|
+0.10 / +0.80%
|
12.50
|
12.55
|
12.30
|
12.55
|
12.43
|
6.42
|
2,938,630
|
|
|
8/29/2018
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.45
|
6.37
|
2,175,700
|
|
|
8/28/2018
|
-0.20 / -1.57%
|
12.65
|
12.75
|
12.45
|
12.50
|
12.61
|
6.40
|
2,874,030
|
|
|
8/27/2018
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.64
|
6.50
|
2,111,580
|
|
|
8/24/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.65
|
12.70
|
12.75
|
6.50
|
3,113,460
|
|
|
8/23/2018
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.86
|
6.55
|
4,755,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|