|
|
Closing price on 3/3/2023
|
|
| Open |
8.37 |
| High |
8.43 |
| Low |
8.30 |
| Volume |
1,801,900 |
| Split-adjusted Price |
7.55 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
+0.01 / +0.12%
|
8.37
|
8.43
|
8.30
|
8.31
|
8.37
|
7.55
|
1,801,900
|
|
|
3/2/2023
|
-0.18 / -2.12%
|
8.54
|
8.55
|
8.30
|
8.30
|
8.43
|
7.55
|
1,115,800
|
|
|
3/1/2023
|
+0.18 / +2.17%
|
8.25
|
8.48
|
8.24
|
8.48
|
8.36
|
7.71
|
1,663,500
|
|
|
2/28/2023
|
+0.05 / +0.61%
|
8.30
|
8.40
|
8.21
|
8.30
|
8.29
|
7.55
|
1,875,800
|
|
|
2/27/2023
|
-0.22 / -2.60%
|
8.32
|
8.38
|
8.20
|
8.25
|
8.29
|
7.50
|
2,080,700
|
|
|
2/24/2023
|
-0.15 / -1.74%
|
8.75
|
8.75
|
8.37
|
8.47
|
8.53
|
7.70
|
1,254,200
|
|
|
2/23/2023
|
-0.08 / -0.92%
|
8.70
|
8.78
|
8.30
|
8.62
|
8.49
|
7.84
|
3,209,800
|
|
|
2/22/2023
|
-0.38 / -4.19%
|
8.83
|
9.02
|
8.70
|
8.70
|
8.86
|
7.91
|
3,666,500
|
|
|
2/21/2023
|
-0.04 / -0.44%
|
9.24
|
9.28
|
9.07
|
9.08
|
9.16
|
8.25
|
4,148,100
|
|
|
2/20/2023
|
+0.48 / +5.56%
|
8.72
|
9.15
|
8.70
|
9.12
|
8.94
|
8.29
|
3,425,300
|
|
|
2/17/2023
|
-0.04 / -0.46%
|
8.69
|
8.79
|
8.61
|
8.64
|
8.68
|
7.85
|
2,055,600
|
|
|
2/16/2023
|
+0.09 / +1.05%
|
8.67
|
8.77
|
8.50
|
8.68
|
8.67
|
7.89
|
2,693,900
|
|
|
2/15/2023
|
+0.09 / +1.06%
|
8.36
|
8.68
|
8.36
|
8.59
|
8.59
|
7.81
|
2,011,100
|
|
|
2/14/2023
|
+0.21 / +2.53%
|
8.40
|
8.50
|
8.28
|
8.50
|
8.36
|
7.73
|
1,866,400
|
|
|
2/13/2023
|
-0.62 / -6.96%
|
8.89
|
8.91
|
8.29
|
8.29
|
8.43
|
7.54
|
5,423,300
|
|
|
2/10/2023
|
-0.29 / -3.15%
|
9.16
|
9.23
|
8.91
|
8.91
|
9.08
|
8.10
|
2,599,300
|
|
|
2/9/2023
|
+0.37 / +4.19%
|
8.83
|
9.35
|
8.83
|
9.20
|
9.20
|
8.36
|
4,488,700
|
|
|
2/8/2023
|
-0.06 / -0.67%
|
8.96
|
9.00
|
8.73
|
8.83
|
8.86
|
8.03
|
2,095,000
|
|
|
2/7/2023
|
0.00 / 0.00%
|
8.90
|
9.15
|
8.81
|
8.89
|
8.96
|
8.08
|
3,450,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|