|
|
Closing price on 10/5/2020
|
|
| Open |
10.10 |
| High |
10.45 |
| Low |
9.99 |
| Volume |
6,508,910 |
| Split-adjusted Price |
6.41 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.27 / +2.71%
|
10.10
|
10.45
|
9.99
|
10.25
|
10.22
|
6.41
|
6,508,910
|
|
|
10/2/2020
|
+0.61 / +6.51%
|
9.37
|
10.00
|
9.00
|
9.98
|
9.60
|
6.24
|
9,784,760
|
|
|
10/1/2020
|
+0.61 / +6.96%
|
9.28
|
9.37
|
9.07
|
9.37
|
9.25
|
5.86
|
10,065,330
|
|
|
9/30/2020
|
+0.57 / +6.96%
|
8.30
|
8.76
|
8.16
|
8.76
|
8.50
|
5.48
|
8,229,570
|
|
|
9/29/2020
|
+0.14 / +1.74%
|
8.09
|
8.48
|
8.00
|
8.19
|
8.21
|
5.12
|
4,909,320
|
|
|
9/28/2020
|
-0.12 / -1.47%
|
8.17
|
8.25
|
8.04
|
8.05
|
8.09
|
5.03
|
4,672,500
|
|
|
9/25/2020
|
-0.08 / -0.97%
|
8.25
|
8.33
|
8.12
|
8.17
|
8.19
|
5.11
|
3,617,050
|
|
|
9/24/2020
|
+0.10 / +1.23%
|
8.03
|
8.35
|
8.03
|
8.25
|
8.22
|
5.16
|
6,067,760
|
|
|
9/23/2020
|
+0.21 / +2.64%
|
8.10
|
8.27
|
8.01
|
8.15
|
8.14
|
5.10
|
3,213,730
|
|
|
9/22/2020
|
+0.09 / +1.15%
|
7.60
|
8.04
|
7.56
|
7.94
|
7.86
|
4.97
|
11,230,770
|
|
|
9/21/2020
|
-0.40 / -4.85%
|
8.40
|
8.40
|
7.85
|
7.85
|
8.07
|
4.91
|
7,975,280
|
|
|
9/18/2020
|
-0.11 / -1.32%
|
8.57
|
8.71
|
8.01
|
8.25
|
8.43
|
5.16
|
8,052,140
|
|
|
9/17/2020
|
+0.39 / +4.89%
|
8.40
|
8.52
|
8.30
|
8.36
|
8.47
|
5.23
|
11,267,580
|
|
|
9/16/2020
|
+0.52 / +6.98%
|
7.55
|
7.97
|
7.55
|
7.97
|
7.91
|
4.98
|
7,665,780
|
|
|
9/15/2020
|
+0.28 / +3.91%
|
7.50
|
7.55
|
7.20
|
7.45
|
7.44
|
4.66
|
5,227,190
|
|
|
9/14/2020
|
+0.46 / +6.86%
|
6.71
|
7.17
|
6.70
|
7.17
|
6.92
|
4.48
|
4,141,520
|
|
|
9/11/2020
|
+0.03 / +0.45%
|
6.66
|
6.89
|
6.64
|
6.71
|
6.76
|
4.20
|
3,309,420
|
|
|
9/10/2020
|
+0.31 / +4.87%
|
6.37
|
6.78
|
6.37
|
6.68
|
6.64
|
4.18
|
4,027,240
|
|
|
9/9/2020
|
+0.02 / +0.31%
|
6.28
|
6.38
|
6.27
|
6.37
|
6.34
|
3.98
|
1,987,540
|
|
|
9/8/2020
|
+0.05 / +0.79%
|
6.32
|
6.38
|
6.26
|
6.35
|
6.32
|
3.97
|
1,255,710
|
|
|
9/7/2020
|
+0.18 / +2.94%
|
6.19
|
6.50
|
6.16
|
6.30
|
6.31
|
3.94
|
4,076,730
|
|
|
9/4/2020
|
-0.05 / -0.81%
|
6.02
|
6.18
|
6.02
|
6.12
|
6.11
|
3.83
|
1,597,560
|
|
|
9/3/2020
|
+0.02 / +0.33%
|
6.20
|
6.25
|
6.14
|
6.17
|
6.18
|
3.86
|
1,232,160
|
|
|
9/1/2020
|
+0.05 / +0.82%
|
6.13
|
6.18
|
6.02
|
6.15
|
6.11
|
3.85
|
1,070,890
|
|
|
8/31/2020
|
-0.05 / -0.81%
|
6.20
|
6.23
|
6.08
|
6.10
|
6.15
|
3.82
|
1,917,390
|
|
|
8/28/2020
|
-0.06 / -0.97%
|
6.22
|
6.26
|
6.15
|
6.15
|
6.19
|
3.85
|
1,815,970
|
|
|
8/27/2020
|
0.00 / 0.00%
|
6.21
|
6.33
|
6.20
|
6.21
|
6.26
|
3.88
|
1,045,450
|
|
|
8/26/2020
|
+0.08 / +1.31%
|
6.13
|
6.47
|
6.08
|
6.21
|
6.24
|
3.88
|
2,294,380
|
|
|
8/25/2020
|
+0.01 / +0.16%
|
6.12
|
6.19
|
6.09
|
6.13
|
6.14
|
3.83
|
2,090,860
|
|
|
8/24/2020
|
+0.12 / +2.00%
|
6.05
|
6.15
|
6.05
|
6.12
|
6.12
|
3.83
|
1,348,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|