|
|
Closing price on 11/14/2018
|
|
| Open |
10.55 |
| High |
10.85 |
| Low |
10.40 |
| Volume |
2,849,780 |
| Split-adjusted Price |
5.42 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.40
|
10.60
|
10.64
|
5.42
|
2,849,780
|
|
|
11/13/2018
|
-0.05 / -0.47%
|
10.35
|
10.80
|
10.35
|
10.60
|
10.53
|
5.42
|
4,177,050
|
|
|
11/12/2018
|
-0.15 / -1.39%
|
10.75
|
10.75
|
10.40
|
10.65
|
10.52
|
5.45
|
4,048,190
|
|
|
11/9/2018
|
-0.05 / -0.46%
|
10.80
|
11.10
|
10.65
|
10.80
|
10.84
|
5.53
|
4,965,140
|
|
|
11/8/2018
|
+0.15 / +1.40%
|
10.90
|
11.05
|
10.65
|
10.85
|
10.84
|
5.55
|
3,503,150
|
|
|
11/7/2018
|
-0.15 / -1.38%
|
10.85
|
10.90
|
10.60
|
10.70
|
10.72
|
5.48
|
2,937,760
|
|
|
11/6/2018
|
-0.25 / -2.25%
|
11.20
|
11.20
|
10.80
|
10.85
|
11.00
|
5.55
|
3,333,340
|
|
|
11/5/2018
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.02
|
5.68
|
3,315,710
|
|
|
11/2/2018
|
+0.40 / +3.70%
|
10.90
|
11.25
|
10.85
|
11.20
|
11.04
|
5.73
|
6,223,890
|
|
|
11/1/2018
|
+0.20 / +1.89%
|
10.65
|
10.95
|
10.45
|
10.80
|
10.67
|
5.53
|
3,775,000
|
|
|
10/31/2018
|
+0.45 / +4.43%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.55
|
5.42
|
4,488,260
|
|
|
10/30/2018
|
+0.05 / +0.50%
|
10.00
|
10.30
|
9.98
|
10.15
|
10.09
|
5.19
|
3,285,260
|
|
|
10/29/2018
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.19
|
5.17
|
2,730,480
|
|
|
10/26/2018
|
-0.40 / -3.70%
|
10.90
|
10.95
|
10.40
|
10.40
|
10.70
|
5.32
|
2,981,400
|
|
|
10/25/2018
|
-0.05 / -0.46%
|
10.35
|
10.95
|
10.30
|
10.80
|
10.68
|
5.53
|
3,135,350
|
|
|
10/24/2018
|
+0.70 / +6.90%
|
10.30
|
10.85
|
10.15
|
10.85
|
10.43
|
5.55
|
3,697,990
|
|
|
10/23/2018
|
-0.45 / -4.25%
|
10.50
|
10.60
|
10.10
|
10.15
|
10.32
|
5.19
|
2,815,800
|
|
|
10/22/2018
|
-0.20 / -1.85%
|
10.85
|
11.00
|
10.60
|
10.60
|
10.80
|
5.42
|
2,914,060
|
|
|
10/19/2018
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
5.53
|
2,677,110
|
|
|
10/18/2018
|
-0.40 / -3.51%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.20
|
5.63
|
2,293,830
|
|
|
10/17/2018
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.25
|
11.40
|
11.39
|
5.83
|
3,004,550
|
|
|
10/16/2018
|
+0.30 / +2.71%
|
11.05
|
11.35
|
10.95
|
11.35
|
11.10
|
5.81
|
3,894,810
|
|
|
10/15/2018
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.95
|
11.05
|
11.04
|
5.65
|
2,451,230
|
|
|
10/12/2018
|
+0.05 / +0.45%
|
10.80
|
11.15
|
10.60
|
11.10
|
10.92
|
5.68
|
3,432,100
|
|
|
10/11/2018
|
-0.80 / -6.75%
|
11.15
|
11.25
|
11.05
|
11.05
|
11.10
|
5.65
|
4,869,570
|
|
|
10/10/2018
|
-0.25 / -2.07%
|
12.10
|
12.20
|
11.75
|
11.85
|
11.91
|
6.06
|
3,337,200
|
|
|
10/9/2018
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.21
|
6.19
|
3,449,650
|
|
|
10/8/2018
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.05
|
12.30
|
12.31
|
6.29
|
3,544,260
|
|
|
10/5/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
6.40
|
4,271,790
|
|
|
10/4/2018
|
+0.10 / +0.80%
|
12.60
|
12.65
|
12.50
|
12.60
|
12.57
|
6.45
|
3,432,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|