|
|
Closing price on 10/9/2015
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
1,872,940 |
| Split-adjusted Price |
4.98 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.64
|
4.98
|
1,872,940
|
|
|
10/8/2015
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.56
|
4.98
|
1,544,700
|
|
|
10/7/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.45
|
4.88
|
1,653,950
|
|
|
10/6/2015
|
+0.50 / +4.95%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.33
|
4.93
|
1,371,560
|
|
|
10/5/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.01
|
4.70
|
925,060
|
|
|
10/2/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
4.65
|
463,970
|
|
|
10/1/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.91
|
4.65
|
841,870
|
|
|
9/30/2015
|
+0.30 / +3.19%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.61
|
4.51
|
968,790
|
|
|
9/29/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.17
|
4.37
|
890,080
|
|
|
9/28/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
4.33
|
336,820
|
|
|
9/25/2015
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.36
|
4.37
|
846,550
|
|
|
9/24/2015
|
-0.40 / -4.21%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.24
|
4.23
|
138,150
|
|
|
9/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.44
|
4.42
|
159,810
|
|
|
9/22/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.42
|
5,906,615
|
|
|
9/21/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.52
|
4.47
|
423,410
|
|
|
9/18/2015
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.47
|
4.42
|
525,960
|
|
|
9/17/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.34
|
4.33
|
5,969,885
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.49
|
4.42
|
2,207,710
|
|
|
9/15/2015
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
4.42
|
1,510,340
|
|
|
9/14/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
4.37
|
838,670
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
4.42
|
208,480
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
4.42
|
561,410
|
|
|
9/9/2015
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.60
|
4.42
|
421,360
|
|
|
9/8/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.76
|
4.51
|
1,152,010
|
|
|
9/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
4.51
|
283,410
|
|
|
9/4/2015
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.83
|
4.51
|
420,870
|
|
|
9/3/2015
|
-0.20 / -2.00%
|
9.70
|
10.10
|
9.60
|
9.80
|
9.90
|
4.56
|
1,146,600
|
|
|
9/1/2015
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.91
|
4.65
|
452,800
|
|
|
8/31/2015
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.75
|
4.51
|
307,090
|
|
|
8/28/2015
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.20
|
9.80
|
9.62
|
4.56
|
1,064,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|