|
|
Closing price on 3/14/2023
|
|
| Open |
8.38 |
| High |
8.42 |
| Low |
8.10 |
| Volume |
3,769,900 |
| Split-adjusted Price |
6.70 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
-0.31 / -3.68%
|
8.38
|
8.42
|
8.10
|
8.11
|
8.21
|
6.70
|
3,769,900
|
|
|
3/13/2023
|
-0.13 / -1.52%
|
8.38
|
8.48
|
8.35
|
8.42
|
8.40
|
6.96
|
2,506,000
|
|
|
3/10/2023
|
-0.05 / -0.58%
|
8.53
|
8.69
|
8.50
|
8.55
|
8.59
|
7.07
|
1,663,500
|
|
|
3/9/2023
|
+0.15 / +1.78%
|
8.60
|
8.66
|
8.45
|
8.60
|
8.60
|
7.11
|
2,507,000
|
|
|
3/8/2023
|
+0.05 / +0.60%
|
8.34
|
8.47
|
8.33
|
8.45
|
8.40
|
6.98
|
1,367,900
|
|
|
3/7/2023
|
+0.05 / +0.60%
|
8.44
|
8.48
|
8.34
|
8.40
|
8.38
|
6.94
|
948,900
|
|
|
3/6/2023
|
+0.04 / +0.48%
|
8.50
|
8.57
|
8.32
|
8.35
|
8.46
|
6.90
|
1,536,400
|
|
|
3/3/2023
|
+0.01 / +0.12%
|
8.37
|
8.43
|
8.30
|
8.31
|
8.37
|
6.87
|
1,801,900
|
|
|
3/2/2023
|
-0.18 / -2.12%
|
8.54
|
8.55
|
8.30
|
8.30
|
8.43
|
6.86
|
1,115,800
|
|
|
3/1/2023
|
+0.18 / +2.17%
|
8.25
|
8.48
|
8.24
|
8.48
|
8.36
|
7.01
|
1,663,500
|
|
|
2/28/2023
|
+0.05 / +0.61%
|
8.30
|
8.40
|
8.21
|
8.30
|
8.29
|
6.86
|
1,875,800
|
|
|
2/27/2023
|
-0.22 / -2.60%
|
8.32
|
8.38
|
8.20
|
8.25
|
8.29
|
6.82
|
2,080,700
|
|
|
2/24/2023
|
-0.15 / -1.74%
|
8.75
|
8.75
|
8.37
|
8.47
|
8.53
|
7.00
|
1,254,200
|
|
|
2/23/2023
|
-0.08 / -0.92%
|
8.70
|
8.78
|
8.30
|
8.62
|
8.49
|
7.12
|
3,209,800
|
|
|
2/22/2023
|
-0.38 / -4.19%
|
8.83
|
9.02
|
8.70
|
8.70
|
8.86
|
7.19
|
3,666,500
|
|
|
2/21/2023
|
-0.04 / -0.44%
|
9.24
|
9.28
|
9.07
|
9.08
|
9.16
|
7.50
|
4,148,100
|
|
|
2/20/2023
|
+0.48 / +5.56%
|
8.72
|
9.15
|
8.70
|
9.12
|
8.94
|
7.54
|
3,425,300
|
|
|
2/17/2023
|
-0.04 / -0.46%
|
8.69
|
8.79
|
8.61
|
8.64
|
8.68
|
7.14
|
2,055,600
|
|
|
2/16/2023
|
+0.09 / +1.05%
|
8.67
|
8.77
|
8.50
|
8.68
|
8.67
|
7.17
|
2,693,900
|
|
|
2/15/2023
|
+0.09 / +1.06%
|
8.36
|
8.68
|
8.36
|
8.59
|
8.59
|
7.10
|
2,011,100
|
|
|
2/14/2023
|
+0.21 / +2.53%
|
8.40
|
8.50
|
8.28
|
8.50
|
8.36
|
7.02
|
1,866,400
|
|
|
2/13/2023
|
-0.62 / -6.96%
|
8.89
|
8.91
|
8.29
|
8.29
|
8.43
|
6.85
|
5,423,300
|
|
|
2/10/2023
|
-0.29 / -3.15%
|
9.16
|
9.23
|
8.91
|
8.91
|
9.08
|
7.36
|
2,599,300
|
|
|
2/9/2023
|
+0.37 / +4.19%
|
8.83
|
9.35
|
8.83
|
9.20
|
9.20
|
7.60
|
4,488,700
|
|
|
2/8/2023
|
-0.06 / -0.67%
|
8.96
|
9.00
|
8.73
|
8.83
|
8.86
|
7.30
|
2,095,000
|
|
|
2/7/2023
|
0.00 / 0.00%
|
8.90
|
9.15
|
8.81
|
8.89
|
8.96
|
7.35
|
3,450,300
|
|
|
2/6/2023
|
+0.16 / +1.83%
|
8.73
|
8.92
|
8.67
|
8.89
|
8.82
|
7.35
|
1,910,200
|
|
|
2/3/2023
|
-0.07 / -0.80%
|
8.85
|
8.95
|
8.69
|
8.73
|
8.82
|
7.21
|
2,348,300
|
|
|
2/2/2023
|
-0.32 / -3.51%
|
9.06
|
9.12
|
8.70
|
8.80
|
8.91
|
7.27
|
4,417,400
|
|
|
2/1/2023
|
-0.68 / -6.94%
|
9.82
|
9.85
|
9.12
|
9.12
|
9.53
|
7.54
|
7,274,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|