|
Closing price on 11/26/2025
|
|
| Open |
6.98 |
| High |
7.06 |
| Low |
6.98 |
| Volume |
174,500 |
| Split-adjusted Price |
7.04 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
+0.03 / +0.43%
|
6.98
|
7.06
|
6.98
|
7.04
|
7.02
|
7.04
|
174,500
|
|
|
11/25/2025
|
-0.02 / -0.28%
|
7.04
|
7.08
|
6.90
|
7.01
|
7.00
|
7.01
|
356,100
|
|
|
11/24/2025
|
-0.03 / -0.42%
|
7.06
|
7.09
|
7.03
|
7.03
|
7.04
|
7.03
|
204,900
|
|
|
11/21/2025
|
-0.09 / -1.26%
|
7.15
|
7.15
|
7.01
|
7.06
|
7.05
|
7.06
|
479,300
|
|
|
11/20/2025
|
+0.06 / +0.85%
|
7.10
|
7.21
|
7.08
|
7.15
|
7.15
|
7.15
|
767,300
|
|
|
11/19/2025
|
-0.11 / -1.53%
|
7.15
|
7.20
|
6.99
|
7.09
|
7.13
|
7.09
|
366,500
|
|
|
11/18/2025
|
+0.21 / +3.00%
|
7.01
|
7.24
|
7.00
|
7.20
|
7.11
|
7.20
|
1,013,900
|
|
|
11/17/2025
|
+0.10 / +1.45%
|
6.94
|
7.03
|
6.90
|
6.99
|
6.97
|
6.99
|
473,700
|
|
|
11/14/2025
|
-0.01 / -0.14%
|
6.89
|
6.94
|
6.85
|
6.89
|
6.90
|
6.89
|
243,800
|
|
|
11/13/2025
|
+0.01 / +0.15%
|
6.90
|
6.97
|
6.87
|
6.90
|
6.92
|
6.90
|
336,400
|
|
|
11/12/2025
|
+0.11 / +1.62%
|
6.80
|
6.99
|
6.75
|
6.89
|
6.82
|
6.89
|
710,200
|
|
|
11/11/2025
|
-0.02 / -0.29%
|
6.76
|
6.83
|
6.71
|
6.78
|
6.76
|
6.78
|
214,000
|
|
|
11/10/2025
|
-0.04 / -0.58%
|
6.82
|
6.83
|
6.73
|
6.80
|
6.79
|
6.80
|
165,500
|
|
|
11/7/2025
|
-0.02 / -0.29%
|
6.86
|
6.86
|
6.74
|
6.84
|
6.81
|
6.84
|
294,400
|
|
|
11/6/2025
|
-0.02 / -0.29%
|
6.94
|
6.94
|
6.80
|
6.86
|
6.86
|
6.86
|
199,100
|
|
|
11/5/2025
|
-0.04 / -0.58%
|
6.93
|
6.93
|
6.81
|
6.88
|
6.89
|
6.88
|
191,800
|
|
|
11/4/2025
|
+0.07 / +1.02%
|
6.80
|
6.92
|
6.68
|
6.92
|
6.79
|
6.92
|
448,900
|
|
|
11/3/2025
|
-0.16 / -2.28%
|
7.01
|
7.01
|
6.85
|
6.85
|
6.92
|
6.85
|
361,200
|
|
|
10/31/2025
|
-0.04 / -0.57%
|
7.04
|
7.10
|
7.01
|
7.01
|
7.03
|
7.01
|
382,000
|
|
|
10/30/2025
|
+0.03 / +0.43%
|
7.02
|
7.19
|
7.02
|
7.05
|
7.11
|
7.05
|
467,200
|
|
|
10/29/2025
|
+0.15 / +2.18%
|
6.89
|
7.10
|
6.88
|
7.02
|
6.99
|
7.02
|
596,200
|
|
|
10/28/2025
|
+0.03 / +0.44%
|
6.84
|
6.87
|
6.70
|
6.87
|
6.81
|
6.87
|
349,000
|
|
|
10/27/2025
|
+0.08 / +1.18%
|
6.87
|
6.91
|
6.78
|
6.84
|
6.83
|
6.84
|
355,300
|
|
|
10/24/2025
|
-0.04 / -0.59%
|
6.81
|
6.83
|
6.69
|
6.76
|
6.74
|
6.76
|
325,000
|
|
|
10/23/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
6.80
|
431,100
|
|
|
10/22/2025
|
+0.03 / +0.44%
|
6.83
|
6.87
|
6.69
|
6.80
|
6.77
|
6.80
|
357,200
|
|
|
10/21/2025
|
+0.15 / +2.27%
|
6.70
|
6.80
|
6.50
|
6.77
|
6.67
|
6.77
|
1,052,300
|
|
|
10/20/2025
|
-0.49 / -6.89%
|
7.12
|
7.20
|
6.62
|
6.62
|
6.91
|
6.62
|
826,400
|
|
|
10/17/2025
|
+0.02 / +0.28%
|
7.08
|
7.22
|
7.08
|
7.11
|
7.15
|
7.11
|
662,000
|
|
|
10/16/2025
|
+0.03 / +0.42%
|
7.01
|
7.17
|
7.01
|
7.09
|
7.10
|
7.09
|
794,000
|
|
|