|
|
Closing price on 11/9/2017
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
6,637,740 |
| Split-adjusted Price |
5.53 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.66
|
5.53
|
6,637,740
|
|
|
11/8/2017
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
5.32
|
2,170,170
|
|
|
11/7/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.46
|
5.37
|
1,843,390
|
|
|
11/6/2017
|
-0.10 / -0.94%
|
10.45
|
10.65
|
10.20
|
10.50
|
10.46
|
5.37
|
2,317,940
|
|
|
11/3/2017
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.45
|
10.60
|
10.64
|
5.42
|
2,010,410
|
|
|
11/2/2017
|
-0.20 / -1.83%
|
10.80
|
11.15
|
10.45
|
10.70
|
10.90
|
5.48
|
3,476,850
|
|
|
11/1/2017
|
+0.25 / +2.35%
|
10.55
|
11.00
|
9.91
|
10.90
|
10.41
|
5.58
|
4,284,330
|
|
|
10/31/2017
|
-0.75 / -6.58%
|
11.20
|
11.20
|
10.65
|
10.65
|
10.81
|
5.45
|
3,275,530
|
|
|
10/30/2017
|
-0.60 / -5.00%
|
11.30
|
11.90
|
11.20
|
11.40
|
11.41
|
5.83
|
10,659,050
|
|
|
10/27/2017
|
+0.70 / +6.19%
|
11.25
|
12.05
|
11.25
|
12.00
|
11.79
|
6.14
|
8,483,900
|
|
|
10/26/2017
|
-0.10 / -0.88%
|
11.10
|
11.50
|
10.95
|
11.30
|
11.24
|
5.78
|
6,790,130
|
|
|
10/25/2017
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.65
|
11.40
|
11.05
|
5.83
|
6,702,290
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.55
|
10.70
|
10.65
|
5.48
|
3,066,070
|
|
|
10/23/2017
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.55
|
10.70
|
10.71
|
5.48
|
2,928,420
|
|
|
10/20/2017
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.75
|
10.73
|
5.50
|
3,093,500
|
|
|
10/19/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.68
|
5.50
|
3,202,240
|
|
|
10/18/2017
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.73
|
5.50
|
3,238,340
|
|
|
10/17/2017
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.70
|
5.50
|
3,627,830
|
|
|
10/16/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.60
|
10.65
|
10.65
|
5.45
|
3,262,330
|
|
|
10/13/2017
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.60
|
10.70
|
10.66
|
5.48
|
2,569,010
|
|
|
10/12/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.60
|
10.70
|
10.70
|
5.48
|
2,710,540
|
|
|
10/11/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.65
|
10.65
|
5.45
|
3,029,130
|
|
|
10/10/2017
|
-0.20 / -1.85%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.71
|
5.42
|
2,957,820
|
|
|
10/9/2017
|
+0.10 / +0.93%
|
10.70
|
10.85
|
10.65
|
10.80
|
10.73
|
5.53
|
3,012,570
|
|
|
10/6/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
5.48
|
2,562,400
|
|
|
10/5/2017
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.80
|
10.79
|
5.53
|
2,594,300
|
|
|
10/4/2017
|
+0.15 / +1.40%
|
10.65
|
10.95
|
10.65
|
10.85
|
10.82
|
5.55
|
3,814,130
|
|
|
10/3/2017
|
-0.05 / -0.47%
|
10.70
|
10.90
|
10.55
|
10.70
|
10.73
|
5.48
|
2,598,150
|
|
|
10/2/2017
|
-0.15 / -1.38%
|
10.90
|
10.95
|
10.70
|
10.75
|
10.86
|
5.50
|
1,995,140
|
|
|
9/29/2017
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.88
|
5.58
|
2,206,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|