|
|
Closing price on 12/5/2023
|
|
| Open |
9.35 |
| High |
9.39 |
| Low |
9.24 |
| Volume |
1,576,200 |
| Split-adjusted Price |
8.41 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.05 / -0.54%
|
9.35
|
9.39
|
9.24
|
9.25
|
9.29
|
8.41
|
1,576,200
|
|
|
12/4/2023
|
+0.27 / +2.99%
|
9.10
|
9.38
|
9.09
|
9.30
|
9.25
|
8.45
|
2,381,300
|
|
|
12/1/2023
|
-0.02 / -0.22%
|
9.07
|
9.12
|
8.99
|
9.03
|
9.04
|
8.21
|
706,700
|
|
|
11/30/2023
|
-0.06 / -0.66%
|
9.12
|
9.15
|
9.04
|
9.05
|
9.10
|
8.23
|
822,600
|
|
|
11/29/2023
|
+0.13 / +1.45%
|
9.02
|
9.14
|
9.02
|
9.11
|
9.10
|
8.28
|
1,067,400
|
|
|
11/28/2023
|
-0.06 / -0.66%
|
9.06
|
9.07
|
8.70
|
8.98
|
8.93
|
8.16
|
1,400,400
|
|
|
11/27/2023
|
-0.12 / -1.31%
|
9.17
|
9.17
|
9.00
|
9.04
|
9.08
|
8.22
|
855,400
|
|
|
11/24/2023
|
-0.09 / -0.97%
|
9.25
|
9.26
|
9.00
|
9.16
|
9.14
|
8.33
|
2,316,000
|
|
|
11/23/2023
|
-0.04 / -0.43%
|
9.34
|
9.43
|
9.25
|
9.25
|
9.38
|
8.41
|
2,510,800
|
|
|
11/22/2023
|
+0.03 / +0.32%
|
9.24
|
9.35
|
9.23
|
9.29
|
9.27
|
8.45
|
1,277,600
|
|
|
11/21/2023
|
+0.07 / +0.76%
|
9.25
|
9.29
|
9.17
|
9.26
|
9.24
|
8.42
|
820,100
|
|
|
11/20/2023
|
-0.05 / -0.54%
|
9.13
|
9.24
|
9.06
|
9.19
|
9.15
|
8.35
|
1,355,700
|
|
|
11/17/2023
|
-0.09 / -0.96%
|
9.39
|
9.49
|
9.16
|
9.24
|
9.32
|
8.40
|
2,552,700
|
|
|
11/16/2023
|
+0.06 / +0.65%
|
9.27
|
9.38
|
9.25
|
9.33
|
9.32
|
8.48
|
1,336,400
|
|
|
11/15/2023
|
+0.07 / +0.76%
|
9.36
|
9.40
|
9.22
|
9.27
|
9.35
|
8.43
|
1,895,500
|
|
|
11/14/2023
|
+0.05 / +0.55%
|
9.20
|
9.29
|
9.13
|
9.20
|
9.21
|
8.36
|
913,400
|
|
|
11/13/2023
|
-0.05 / -0.54%
|
9.18
|
9.30
|
9.01
|
9.15
|
9.18
|
8.32
|
1,232,300
|
|
|
11/10/2023
|
+0.07 / +0.77%
|
9.03
|
9.50
|
9.01
|
9.20
|
9.28
|
8.36
|
2,533,300
|
|
|
11/9/2023
|
+0.03 / +0.33%
|
9.11
|
9.27
|
9.05
|
9.13
|
9.15
|
8.30
|
2,076,200
|
|
|
11/8/2023
|
+0.52 / +6.06%
|
8.65
|
9.10
|
8.58
|
9.10
|
8.85
|
8.27
|
1,980,900
|
|
|
11/7/2023
|
-0.08 / -0.92%
|
8.66
|
8.73
|
8.53
|
8.58
|
8.64
|
7.80
|
1,594,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.64
|
8.66
|
8.68
|
7.87
|
1,041,900
|
|
|
11/3/2023
|
-0.04 / -0.46%
|
8.90
|
8.90
|
8.60
|
8.66
|
8.69
|
7.87
|
1,142,700
|
|
|
11/2/2023
|
+0.52 / +6.36%
|
8.34
|
8.70
|
8.26
|
8.70
|
8.52
|
7.91
|
1,434,600
|
|
|
11/1/2023
|
+0.18 / +2.25%
|
8.00
|
8.18
|
7.91
|
8.18
|
8.03
|
7.44
|
1,058,000
|
|
|
10/31/2023
|
-0.31 / -3.73%
|
8.44
|
8.44
|
8.00
|
8.00
|
8.21
|
7.27
|
1,249,200
|
|
|
10/30/2023
|
-0.39 / -4.48%
|
8.66
|
8.70
|
8.31
|
8.31
|
8.51
|
7.55
|
886,500
|
|
|
10/27/2023
|
+0.23 / +2.72%
|
8.47
|
8.70
|
8.09
|
8.70
|
8.43
|
7.91
|
1,480,900
|
|
|
10/26/2023
|
-0.63 / -6.92%
|
9.00
|
9.00
|
8.47
|
8.47
|
8.54
|
7.70
|
3,185,200
|
|
|
10/25/2023
|
-0.03 / -0.33%
|
9.13
|
9.25
|
9.10
|
9.10
|
9.15
|
8.27
|
907,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|