|
|
Closing price on 12/4/2018
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.20 |
| Volume |
2,761,910 |
| Split-adjusted Price |
5.32 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.34
|
5.32
|
2,761,910
|
|
|
12/3/2018
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.36
|
5.32
|
3,474,970
|
|
|
11/30/2018
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.15
|
5.22
|
2,909,490
|
|
|
11/29/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.15
|
10.25
|
10.27
|
5.25
|
2,806,770
|
|
|
11/28/2018
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.27
|
5.22
|
1,913,540
|
|
|
11/27/2018
|
-0.20 / -1.90%
|
10.50
|
10.55
|
10.25
|
10.30
|
10.42
|
5.27
|
3,066,680
|
|
|
11/26/2018
|
-0.25 / -2.33%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
5.37
|
3,358,420
|
|
|
11/23/2018
|
+0.20 / +1.90%
|
10.65
|
10.95
|
10.55
|
10.75
|
10.67
|
5.50
|
4,503,410
|
|
|
11/22/2018
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.52
|
5.40
|
1,948,340
|
|
|
11/21/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
5.37
|
1,747,240
|
|
|
11/20/2018
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.47
|
5.37
|
3,347,940
|
|
|
11/19/2018
|
+0.20 / +1.93%
|
10.40
|
10.65
|
10.35
|
10.55
|
10.48
|
5.40
|
3,415,250
|
|
|
11/16/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.37
|
5.30
|
2,691,030
|
|
|
11/15/2018
|
-0.25 / -2.36%
|
10.55
|
10.60
|
10.35
|
10.35
|
10.44
|
5.30
|
3,222,070
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|