|
|
Closing price on 4/15/2025
|
|
| Open |
6.61 |
| High |
6.73 |
| Low |
6.55 |
| Volume |
610,200 |
| Split-adjusted Price |
5.95 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2025
|
-0.16 / -2.38%
|
6.61
|
6.73
|
6.55
|
6.55
|
6.63
|
5.95
|
610,200
|
|
|
4/14/2025
|
-0.02 / -0.30%
|
6.69
|
6.75
|
6.62
|
6.71
|
6.71
|
6.10
|
797,100
|
|
|
4/11/2025
|
+0.43 / +6.83%
|
6.70
|
6.73
|
6.30
|
6.73
|
6.51
|
6.12
|
2,045,900
|
|
|
4/10/2025
|
+0.41 / +6.96%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.73
|
440,500
|
|
|
4/9/2025
|
-0.44 / -6.95%
|
5.89
|
6.18
|
5.89
|
5.89
|
5.91
|
5.35
|
2,581,400
|
|
|
4/8/2025
|
-0.47 / -6.91%
|
6.40
|
6.42
|
6.33
|
6.33
|
6.33
|
5.75
|
2,411,200
|
|
|
4/4/2025
|
-0.51 / -6.98%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.18
|
2,793,200
|
|
|
4/3/2025
|
-0.55 / -7.00%
|
7.66
|
7.66
|
7.31
|
7.31
|
7.37
|
6.65
|
1,307,700
|
|
|
4/2/2025
|
-0.01 / -0.13%
|
7.92
|
7.93
|
7.85
|
7.86
|
7.89
|
7.15
|
474,300
|
|
|
4/1/2025
|
+0.06 / +0.77%
|
7.82
|
7.90
|
7.82
|
7.87
|
7.86
|
7.15
|
385,200
|
|
|
3/31/2025
|
-0.12 / -1.51%
|
7.90
|
7.93
|
7.81
|
7.81
|
7.86
|
7.10
|
1,008,500
|
|
|
3/28/2025
|
-0.09 / -1.12%
|
8.00
|
8.05
|
7.93
|
7.93
|
7.98
|
7.21
|
524,700
|
|
|
3/27/2025
|
+0.07 / +0.88%
|
7.99
|
8.02
|
7.90
|
8.02
|
7.93
|
7.29
|
1,233,100
|
|
|
3/26/2025
|
-0.08 / -1.00%
|
8.05
|
8.12
|
7.95
|
7.95
|
8.01
|
7.23
|
801,700
|
|
|
3/25/2025
|
-0.02 / -0.25%
|
8.05
|
8.10
|
8.03
|
8.03
|
8.05
|
7.30
|
626,500
|
|
|
3/24/2025
|
-0.01 / -0.12%
|
8.06
|
8.09
|
8.03
|
8.05
|
8.05
|
7.32
|
602,600
|
|
|
3/21/2025
|
-0.01 / -0.12%
|
8.13
|
8.13
|
8.04
|
8.06
|
8.06
|
7.33
|
592,700
|
|
|
3/20/2025
|
-0.07 / -0.86%
|
8.14
|
8.20
|
8.07
|
8.07
|
8.12
|
7.34
|
762,800
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.12
|
8.26
|
8.10
|
8.14
|
8.17
|
7.40
|
780,000
|
|
|
3/18/2025
|
+0.04 / +0.49%
|
8.12
|
8.20
|
8.10
|
8.14
|
8.13
|
7.40
|
673,600
|
|
|
3/17/2025
|
+0.06 / +0.75%
|
8.03
|
8.11
|
8.02
|
8.10
|
8.06
|
7.36
|
808,500
|
|
|
3/14/2025
|
-0.03 / -0.37%
|
8.05
|
8.09
|
8.03
|
8.04
|
8.05
|
7.31
|
648,600
|
|
|
3/13/2025
|
-0.03 / -0.37%
|
8.10
|
8.14
|
8.05
|
8.07
|
8.09
|
7.34
|
659,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
8.14
|
8.17
|
8.08
|
8.10
|
8.12
|
7.36
|
928,100
|
|
|
3/11/2025
|
-0.02 / -0.25%
|
8.10
|
8.10
|
8.01
|
8.10
|
8.06
|
7.36
|
826,600
|
|
|
3/10/2025
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.11
|
8.12
|
8.14
|
7.38
|
1,255,500
|
|
|
3/7/2025
|
+0.03 / +0.37%
|
8.20
|
8.28
|
8.16
|
8.17
|
8.21
|
7.43
|
952,000
|
|
|
3/6/2025
|
+0.02 / +0.25%
|
8.15
|
8.18
|
8.12
|
8.14
|
8.14
|
7.40
|
500,200
|
|
|
3/5/2025
|
-0.09 / -1.10%
|
8.19
|
8.25
|
8.10
|
8.12
|
8.17
|
7.38
|
1,158,800
|
|
|
3/4/2025
|
-0.16 / -1.91%
|
8.23
|
8.31
|
8.19
|
8.21
|
8.23
|
7.46
|
1,199,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|