|
Closing price on 11/21/2019
|
|
| Open |
6.72 |
| High |
6.91 |
| Low |
6.72 |
| Volume |
2,854,870 |
| Split-adjusted Price |
4.22 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2019
|
+0.04 / +0.60%
|
6.72
|
6.91
|
6.72
|
6.74
|
6.81
|
4.22
|
2,854,870
|
|
|
11/20/2019
|
+0.43 / +6.86%
|
6.27
|
6.70
|
6.27
|
6.70
|
6.49
|
4.19
|
3,871,270
|
|
|
11/19/2019
|
+0.07 / +1.13%
|
6.20
|
6.27
|
6.19
|
6.27
|
6.21
|
3.92
|
1,611,600
|
|
|
11/18/2019
|
+0.03 / +0.49%
|
6.18
|
6.25
|
6.16
|
6.20
|
6.19
|
3.88
|
1,640,810
|
|
|
11/15/2019
|
-0.12 / -1.91%
|
6.29
|
6.30
|
6.15
|
6.17
|
6.24
|
3.86
|
1,700,240
|
|
|
11/14/2019
|
-0.13 / -2.02%
|
6.42
|
6.42
|
6.29
|
6.29
|
6.36
|
3.93
|
1,558,240
|
|
|
11/13/2019
|
-0.07 / -1.08%
|
6.49
|
6.57
|
6.40
|
6.42
|
6.49
|
4.02
|
1,528,020
|
|
|
11/12/2019
|
-0.06 / -0.92%
|
6.54
|
6.56
|
6.42
|
6.49
|
6.49
|
4.06
|
1,929,790
|
|
|
11/11/2019
|
-0.03 / -0.46%
|
6.58
|
6.58
|
6.51
|
6.55
|
6.54
|
4.10
|
1,488,990
|
|
|
11/8/2019
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.52
|
6.58
|
6.59
|
4.12
|
2,270,570
|
|
|
11/7/2019
|
+0.06 / +0.92%
|
6.51
|
6.60
|
6.49
|
6.59
|
6.54
|
4.12
|
2,949,320
|
|
|
11/6/2019
|
+0.04 / +0.62%
|
6.49
|
6.55
|
6.46
|
6.53
|
6.50
|
4.08
|
2,168,160
|
|
|
11/5/2019
|
+0.10 / +1.56%
|
6.40
|
6.49
|
6.32
|
6.49
|
6.41
|
4.06
|
1,961,740
|
|
|
11/4/2019
|
-0.21 / -3.18%
|
6.62
|
6.70
|
6.39
|
6.39
|
6.55
|
4.00
|
2,207,080
|
|
|
11/1/2019
|
-0.10 / -1.49%
|
6.71
|
6.80
|
6.54
|
6.60
|
6.63
|
4.13
|
1,803,700
|
|
|
10/31/2019
|
-0.10 / -1.47%
|
6.79
|
6.79
|
6.55
|
6.70
|
6.67
|
4.19
|
3,913,570
|
|
|
10/30/2019
|
-0.25 / -3.55%
|
7.05
|
7.05
|
6.65
|
6.80
|
6.86
|
4.25
|
3,759,100
|
|
|
10/29/2019
|
-0.98 / -12.20%
|
7.20
|
7.20
|
7.02
|
7.05
|
7.06
|
4.41
|
2,639,890
|
|
|
10/28/2019
|
-0.01 / -0.12%
|
8.05
|
8.21
|
8.00
|
8.03
|
8.08
|
4.40
|
4,280,900
|
|
|
10/25/2019
|
+0.03 / +0.37%
|
8.01
|
8.10
|
7.98
|
8.04
|
8.03
|
4.40
|
3,352,180
|
|
|
10/24/2019
|
-0.01 / -0.12%
|
8.02
|
8.15
|
8.01
|
8.01
|
8.06
|
4.39
|
2,791,810
|
|
|
10/23/2019
|
-0.23 / -2.79%
|
8.25
|
8.25
|
7.99
|
8.02
|
8.13
|
4.39
|
3,596,800
|
|
|
10/22/2019
|
-0.09 / -1.08%
|
8.34
|
8.36
|
8.18
|
8.25
|
8.27
|
4.52
|
3,445,390
|
|
|
10/21/2019
|
+0.03 / +0.36%
|
8.32
|
8.45
|
8.27
|
8.34
|
8.35
|
4.57
|
5,178,540
|
|
|
10/18/2019
|
+0.14 / +1.71%
|
8.18
|
8.43
|
8.18
|
8.31
|
8.33
|
4.55
|
4,781,420
|
|
|
10/17/2019
|
-0.06 / -0.73%
|
8.23
|
8.24
|
8.13
|
8.17
|
8.18
|
4.47
|
2,992,590
|
|
|
10/16/2019
|
-0.02 / -0.24%
|
8.26
|
8.35
|
8.18
|
8.23
|
8.26
|
4.51
|
2,785,690
|
|
|
10/15/2019
|
-0.12 / -1.43%
|
8.37
|
8.38
|
8.16
|
8.25
|
8.24
|
4.52
|
3,883,730
|
|
|
10/14/2019
|
+0.07 / +0.84%
|
8.38
|
8.40
|
8.34
|
8.37
|
8.37
|
4.58
|
4,689,580
|
|
|
10/11/2019
|
+0.15 / +1.84%
|
8.15
|
8.45
|
8.15
|
8.30
|
8.33
|
4.54
|
6,229,320
|
|
|
|