|
|
Closing price on 2/5/2020
|
|
| Open |
5.66 |
| High |
5.79 |
| Low |
5.61 |
| Volume |
1,650,920 |
| Split-adjusted Price |
3.54 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
5.66
|
5.79
|
5.61
|
5.66
|
5.71
|
3.54
|
1,650,920
|
|
|
2/4/2020
|
+0.03 / +0.53%
|
5.63
|
5.75
|
5.60
|
5.66
|
5.66
|
3.54
|
1,839,070
|
|
|
2/3/2020
|
-0.31 / -5.22%
|
5.60
|
5.89
|
5.53
|
5.63
|
5.56
|
3.52
|
2,500,580
|
|
|
1/31/2020
|
-0.44 / -6.90%
|
6.31
|
6.35
|
5.94
|
5.94
|
6.09
|
3.72
|
3,475,240
|
|
|
1/30/2020
|
-0.12 / -1.85%
|
6.50
|
6.57
|
6.38
|
6.38
|
6.48
|
3.99
|
2,023,380
|
|
|
1/22/2020
|
+0.16 / +2.52%
|
6.35
|
6.50
|
6.33
|
6.50
|
6.41
|
4.07
|
1,547,970
|
|
|
1/21/2020
|
+0.14 / +2.26%
|
6.20
|
6.34
|
6.19
|
6.34
|
6.25
|
3.97
|
1,540,010
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.16
|
6.20
|
6.19
|
3.88
|
1,353,100
|
|
|
1/17/2020
|
-0.03 / -0.48%
|
6.24
|
6.27
|
6.20
|
6.20
|
6.23
|
3.88
|
1,299,900
|
|
|
1/16/2020
|
0.00 / 0.00%
|
6.23
|
6.31
|
6.21
|
6.23
|
6.26
|
3.90
|
1,517,080
|
|
|
1/15/2020
|
0.00 / 0.00%
|
6.23
|
6.25
|
6.19
|
6.23
|
6.22
|
3.90
|
1,426,770
|
|
|
1/14/2020
|
+0.04 / +0.65%
|
6.20
|
6.30
|
6.19
|
6.23
|
6.21
|
3.90
|
1,700,730
|
|
|
1/13/2020
|
-0.21 / -3.28%
|
6.40
|
6.48
|
6.19
|
6.19
|
6.33
|
3.87
|
1,736,610
|
|
|
1/10/2020
|
-0.10 / -1.54%
|
6.51
|
6.57
|
6.40
|
6.40
|
6.47
|
4.00
|
1,885,510
|
|
|
1/9/2020
|
0.00 / 0.00%
|
6.55
|
6.66
|
6.49
|
6.50
|
6.55
|
4.07
|
1,712,900
|
|
|
1/8/2020
|
-0.14 / -2.11%
|
6.60
|
6.62
|
6.45
|
6.50
|
6.52
|
4.07
|
2,319,340
|
|
|
1/7/2020
|
+0.13 / +2.00%
|
6.52
|
6.68
|
6.52
|
6.64
|
6.60
|
4.15
|
3,266,540
|
|
|
1/6/2020
|
-0.13 / -1.96%
|
6.64
|
6.64
|
6.44
|
6.51
|
6.53
|
4.07
|
2,589,820
|
|
|
1/3/2020
|
-0.04 / -0.60%
|
6.69
|
6.78
|
6.64
|
6.64
|
6.70
|
4.15
|
1,946,070
|
|
|
1/2/2020
|
-0.01 / -0.15%
|
6.70
|
6.73
|
6.60
|
6.68
|
6.68
|
4.18
|
1,779,470
|
|
|
12/31/2019
|
-0.10 / -1.47%
|
6.79
|
6.85
|
6.68
|
6.69
|
6.76
|
4.18
|
1,879,380
|
|
|
12/30/2019
|
+0.03 / +0.44%
|
6.78
|
6.87
|
6.76
|
6.79
|
6.80
|
4.25
|
2,158,580
|
|
|
12/27/2019
|
+0.11 / +1.65%
|
6.65
|
6.82
|
6.65
|
6.76
|
6.75
|
4.23
|
3,221,590
|
|
|
12/26/2019
|
+0.04 / +0.61%
|
6.58
|
6.65
|
6.48
|
6.65
|
6.56
|
4.16
|
2,518,910
|
|
|
12/25/2019
|
-0.18 / -2.65%
|
6.80
|
6.82
|
6.61
|
6.61
|
6.74
|
4.13
|
2,291,150
|
|
|
12/24/2019
|
-0.11 / -1.59%
|
6.90
|
6.90
|
6.77
|
6.79
|
6.81
|
4.25
|
1,897,340
|
|
|
12/23/2019
|
-0.05 / -0.72%
|
7.05
|
7.12
|
6.89
|
6.90
|
7.02
|
4.32
|
2,402,530
|
|
|
12/20/2019
|
+0.26 / +3.89%
|
6.69
|
7.00
|
6.67
|
6.95
|
6.81
|
4.35
|
4,406,450
|
|
|
12/19/2019
|
-0.01 / -0.15%
|
6.65
|
6.75
|
6.56
|
6.69
|
6.67
|
4.18
|
2,429,020
|
|
|
12/18/2019
|
-0.24 / -3.46%
|
6.89
|
6.90
|
6.61
|
6.70
|
6.75
|
4.19
|
3,004,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|