|
|
Closing price on 2/6/2023
|
|
| Open |
8.73 |
| High |
8.92 |
| Low |
8.67 |
| Volume |
1,910,200 |
| Split-adjusted Price |
8.08 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
+0.16 / +1.83%
|
8.73
|
8.92
|
8.67
|
8.89
|
8.82
|
8.08
|
1,910,200
|
|
|
2/3/2023
|
-0.07 / -0.80%
|
8.85
|
8.95
|
8.69
|
8.73
|
8.82
|
7.94
|
2,348,300
|
|
|
2/2/2023
|
-0.32 / -3.51%
|
9.06
|
9.12
|
8.70
|
8.80
|
8.91
|
8.00
|
4,417,400
|
|
|
2/1/2023
|
-0.68 / -6.94%
|
9.82
|
9.85
|
9.12
|
9.12
|
9.53
|
8.29
|
7,274,700
|
|
|
1/31/2023
|
+0.11 / +1.14%
|
9.61
|
9.80
|
9.46
|
9.80
|
9.59
|
8.91
|
5,488,500
|
|
|
1/30/2023
|
-0.09 / -0.92%
|
9.78
|
10.00
|
9.58
|
9.69
|
9.75
|
8.81
|
4,973,700
|
|
|
1/27/2023
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.76
|
9.78
|
9.86
|
8.89
|
6,121,600
|
|
|
1/19/2023
|
+0.33 / +3.46%
|
9.55
|
9.94
|
9.55
|
9.88
|
9.76
|
8.98
|
4,434,200
|
|
|
1/18/2023
|
+0.62 / +6.94%
|
8.98
|
9.55
|
8.93
|
9.55
|
9.34
|
8.68
|
8,258,600
|
|
|
1/17/2023
|
+0.21 / +2.41%
|
8.76
|
8.99
|
8.76
|
8.93
|
8.89
|
8.12
|
2,699,000
|
|
|
1/16/2023
|
-0.03 / -0.34%
|
8.75
|
8.79
|
8.63
|
8.72
|
8.72
|
7.93
|
2,079,100
|
|
|
1/13/2023
|
-0.15 / -1.69%
|
8.94
|
9.09
|
8.71
|
8.75
|
8.85
|
7.95
|
2,612,800
|
|
|
1/12/2023
|
+0.30 / +3.49%
|
8.62
|
9.05
|
8.45
|
8.90
|
8.77
|
8.09
|
4,337,700
|
|
|
1/11/2023
|
+0.07 / +0.82%
|
8.68
|
8.68
|
8.53
|
8.60
|
8.59
|
7.82
|
2,180,000
|
|
|
1/10/2023
|
+0.18 / +2.16%
|
8.40
|
8.58
|
8.21
|
8.53
|
8.44
|
7.75
|
2,597,700
|
|
|
1/9/2023
|
-0.13 / -1.53%
|
8.60
|
8.70
|
8.35
|
8.35
|
8.48
|
7.59
|
2,524,900
|
|
|
1/6/2023
|
+0.05 / +0.59%
|
8.45
|
8.78
|
8.43
|
8.48
|
8.61
|
7.71
|
4,265,600
|
|
|
1/5/2023
|
+0.02 / +0.24%
|
8.47
|
8.48
|
8.26
|
8.43
|
8.38
|
7.66
|
2,558,000
|
|
|
1/4/2023
|
+0.18 / +2.19%
|
8.50
|
8.68
|
8.34
|
8.41
|
8.49
|
7.65
|
3,147,300
|
|
|
1/3/2023
|
+0.53 / +6.88%
|
7.81
|
8.23
|
7.81
|
8.23
|
8.19
|
7.48
|
3,056,100
|
|
|
12/30/2022
|
-0.11 / -1.41%
|
7.90
|
7.96
|
7.70
|
7.70
|
7.77
|
7.00
|
1,631,900
|
|
|
12/29/2022
|
-0.21 / -2.62%
|
8.10
|
8.10
|
7.81
|
7.81
|
7.98
|
7.10
|
1,412,200
|
|
|
12/28/2022
|
+0.14 / +1.78%
|
7.90
|
8.15
|
7.88
|
8.02
|
8.05
|
7.29
|
1,703,300
|
|
|
12/27/2022
|
+0.31 / +4.10%
|
7.57
|
7.88
|
7.50
|
7.88
|
7.68
|
7.16
|
2,762,200
|
|
|
12/26/2022
|
-0.56 / -6.89%
|
8.12
|
8.14
|
7.57
|
7.57
|
7.77
|
6.88
|
2,641,000
|
|
|
12/23/2022
|
+0.02 / +0.25%
|
8.11
|
8.25
|
8.03
|
8.13
|
8.15
|
7.39
|
1,439,200
|
|
|
12/22/2022
|
-0.04 / -0.49%
|
8.40
|
8.40
|
7.98
|
8.11
|
8.14
|
7.37
|
1,980,600
|
|
|
12/21/2022
|
-0.55 / -6.32%
|
8.82
|
8.85
|
8.10
|
8.15
|
8.30
|
7.41
|
5,223,500
|
|
|
12/20/2022
|
-0.50 / -5.43%
|
9.20
|
9.20
|
8.63
|
8.70
|
8.86
|
7.91
|
3,720,900
|
|
|
12/19/2022
|
+0.31 / +3.49%
|
8.98
|
9.45
|
8.98
|
9.20
|
9.29
|
8.36
|
6,498,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|