|
|
Closing price on 5/12/2025
|
|
| Open |
6.87 |
| High |
6.90 |
| Low |
6.84 |
| Volume |
490,700 |
| Split-adjusted Price |
6.85 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
0.00 / 0.00%
|
6.87
|
6.90
|
6.84
|
6.85
|
6.86
|
6.85
|
490,700
|
|
|
5/9/2025
|
+0.01 / +0.15%
|
6.95
|
6.95
|
6.85
|
6.85
|
6.88
|
6.85
|
253,300
|
|
|
5/8/2025
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.83
|
6.84
|
6.85
|
6.84
|
563,900
|
|
|
5/7/2025
|
+0.01 / +0.15%
|
6.82
|
6.90
|
6.82
|
6.83
|
6.86
|
6.83
|
454,500
|
|
|
5/6/2025
|
+0.10 / +1.49%
|
6.72
|
6.88
|
6.72
|
6.82
|
6.83
|
6.82
|
1,230,400
|
|
|
5/5/2025
|
+0.02 / +0.30%
|
6.88
|
6.88
|
6.67
|
6.72
|
6.71
|
6.72
|
402,100
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.69
|
6.70
|
6.71
|
6.70
|
196,500
|
|
|
4/28/2025
|
-0.06 / -0.89%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
6.70
|
349,200
|
|
|
4/25/2025
|
+0.16 / +2.42%
|
6.61
|
6.78
|
6.60
|
6.76
|
6.70
|
6.76
|
875,200
|
|
|
4/24/2025
|
+0.30 / +4.76%
|
6.33
|
6.63
|
6.33
|
6.60
|
6.54
|
6.60
|
1,179,700
|
|
|
4/23/2025
|
+0.15 / +2.44%
|
6.37
|
6.37
|
6.18
|
6.30
|
6.25
|
6.30
|
557,800
|
|
|
4/22/2025
|
-0.25 / -3.91%
|
6.40
|
6.40
|
5.96
|
6.15
|
6.08
|
6.15
|
1,206,100
|
|
|
4/21/2025
|
-0.09 / -1.39%
|
6.50
|
6.57
|
6.31
|
6.40
|
6.45
|
6.40
|
485,500
|
|
|
4/18/2025
|
+0.15 / +2.37%
|
6.44
|
6.54
|
6.41
|
6.49
|
6.48
|
6.49
|
633,000
|
|
|
4/17/2025
|
-0.06 / -0.94%
|
6.38
|
6.40
|
6.02
|
6.34
|
6.30
|
6.34
|
529,800
|
|
|
4/16/2025
|
-0.15 / -2.29%
|
6.51
|
6.59
|
6.38
|
6.40
|
6.48
|
6.40
|
583,500
|
|
|
4/15/2025
|
-0.16 / -2.38%
|
6.61
|
6.73
|
6.55
|
6.55
|
6.63
|
6.55
|
610,200
|
|
|
4/14/2025
|
-0.02 / -0.30%
|
6.69
|
6.75
|
6.62
|
6.71
|
6.71
|
6.71
|
797,100
|
|
|
4/11/2025
|
+0.43 / +6.83%
|
6.70
|
6.73
|
6.30
|
6.73
|
6.51
|
6.73
|
2,045,900
|
|
|
4/10/2025
|
+0.41 / +6.96%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
440,500
|
|
|
4/9/2025
|
-0.44 / -6.95%
|
5.89
|
6.18
|
5.89
|
5.89
|
5.91
|
5.89
|
2,581,400
|
|
|
4/8/2025
|
-0.47 / -6.91%
|
6.40
|
6.42
|
6.33
|
6.33
|
6.33
|
6.33
|
2,411,200
|
|
|
4/4/2025
|
-0.51 / -6.98%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
2,793,200
|
|
|
4/3/2025
|
-0.55 / -7.00%
|
7.66
|
7.66
|
7.31
|
7.31
|
7.37
|
7.31
|
1,307,700
|
|
|
4/2/2025
|
-0.01 / -0.13%
|
7.92
|
7.93
|
7.85
|
7.86
|
7.89
|
7.86
|
474,300
|
|
|
4/1/2025
|
+0.06 / +0.77%
|
7.82
|
7.90
|
7.82
|
7.87
|
7.86
|
7.87
|
385,200
|
|
|
3/31/2025
|
-0.12 / -1.51%
|
7.90
|
7.93
|
7.81
|
7.81
|
7.86
|
7.81
|
1,008,500
|
|
|
3/28/2025
|
-0.09 / -1.12%
|
8.00
|
8.05
|
7.93
|
7.93
|
7.98
|
7.93
|
524,700
|
|
|
3/27/2025
|
+0.07 / +0.88%
|
7.99
|
8.02
|
7.90
|
8.02
|
7.93
|
8.02
|
1,233,100
|
|
|
3/26/2025
|
-0.08 / -1.00%
|
8.05
|
8.12
|
7.95
|
7.95
|
8.01
|
7.95
|
801,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|