|
|
Closing price on 7/1/2025
|
|
| Open |
7.59 |
| High |
7.59 |
| Low |
7.33 |
| Volume |
1,105,200 |
| Split-adjusted Price |
6.66 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2025
|
-0.14 / -1.87%
|
7.59
|
7.59
|
7.33
|
7.33
|
7.45
|
6.66
|
1,105,200
|
|
|
6/30/2025
|
+0.13 / +1.77%
|
7.34
|
7.55
|
7.34
|
7.47
|
7.48
|
6.79
|
1,214,500
|
|
|
6/27/2025
|
+0.09 / +1.24%
|
7.25
|
7.61
|
7.20
|
7.34
|
7.38
|
6.67
|
1,341,700
|
|
|
6/26/2025
|
+0.03 / +0.42%
|
7.23
|
7.33
|
7.17
|
7.25
|
7.26
|
6.59
|
999,700
|
|
|
6/25/2025
|
+0.02 / +0.28%
|
7.26
|
7.26
|
7.19
|
7.22
|
7.21
|
6.56
|
614,900
|
|
|
6/24/2025
|
+0.03 / +0.42%
|
7.21
|
7.31
|
7.18
|
7.20
|
7.23
|
6.55
|
1,263,900
|
|
|
6/23/2025
|
-0.17 / -2.32%
|
7.28
|
7.28
|
7.15
|
7.17
|
7.19
|
6.52
|
438,000
|
|
|
6/20/2025
|
+0.27 / +3.82%
|
7.07
|
7.39
|
7.04
|
7.34
|
7.22
|
6.67
|
1,574,200
|
|
|
6/19/2025
|
-0.05 / -0.70%
|
7.11
|
7.11
|
7.02
|
7.07
|
7.07
|
6.43
|
440,700
|
|
|
6/18/2025
|
-0.02 / -0.28%
|
7.17
|
7.19
|
7.09
|
7.12
|
7.15
|
6.47
|
1,044,400
|
|
|
6/17/2025
|
0.00 / 0.00%
|
7.19
|
7.21
|
7.13
|
7.14
|
7.16
|
6.49
|
381,000
|
|
|
6/16/2025
|
+0.11 / +1.56%
|
7.01
|
7.15
|
7.01
|
7.14
|
7.11
|
6.49
|
465,300
|
|
|
6/13/2025
|
-0.10 / -1.40%
|
7.09
|
7.13
|
6.99
|
7.03
|
7.04
|
6.39
|
748,400
|
|
|
6/12/2025
|
+0.10 / +1.42%
|
7.10
|
7.14
|
7.07
|
7.13
|
7.11
|
6.48
|
514,600
|
|
|
6/11/2025
|
-0.04 / -0.57%
|
7.10
|
7.10
|
7.00
|
7.03
|
7.05
|
6.39
|
574,900
|
|
|
6/10/2025
|
-0.04 / -0.56%
|
7.08
|
7.15
|
7.07
|
7.07
|
7.11
|
6.43
|
683,100
|
|
|
6/9/2025
|
-0.21 / -2.87%
|
7.32
|
7.32
|
7.10
|
7.11
|
7.20
|
6.46
|
799,600
|
|
|
6/6/2025
|
-0.13 / -1.74%
|
7.45
|
7.45
|
7.31
|
7.32
|
7.38
|
6.65
|
728,800
|
|
|
6/5/2025
|
+0.09 / +1.22%
|
7.38
|
7.49
|
7.37
|
7.45
|
7.42
|
6.77
|
1,012,600
|
|
|
6/4/2025
|
+0.02 / +0.27%
|
7.34
|
7.39
|
7.32
|
7.36
|
7.36
|
6.69
|
897,700
|
|
|
6/3/2025
|
+0.03 / +0.41%
|
7.42
|
7.42
|
7.30
|
7.34
|
7.34
|
6.67
|
805,900
|
|
|
6/2/2025
|
+0.04 / +0.55%
|
7.28
|
7.32
|
7.22
|
7.31
|
7.29
|
6.65
|
655,000
|
|
|
5/30/2025
|
-0.15 / -2.02%
|
7.41
|
7.41
|
7.21
|
7.27
|
7.31
|
6.61
|
837,300
|
|
|
5/29/2025
|
-0.03 / -0.40%
|
7.47
|
7.53
|
7.41
|
7.42
|
7.48
|
6.75
|
398,500
|
|
|
5/28/2025
|
-0.09 / -1.19%
|
7.55
|
7.59
|
7.45
|
7.45
|
7.49
|
6.77
|
1,032,400
|
|
|
5/27/2025
|
+0.09 / +1.21%
|
7.55
|
7.58
|
7.49
|
7.54
|
7.53
|
6.85
|
1,558,400
|
|
|
5/26/2025
|
+0.48 / +6.89%
|
6.99
|
7.45
|
6.85
|
7.45
|
7.25
|
6.77
|
2,449,600
|
|
|
5/23/2025
|
-0.04 / -0.57%
|
7.02
|
7.05
|
6.94
|
6.97
|
6.99
|
6.34
|
781,000
|
|
|
5/22/2025
|
-0.05 / -0.71%
|
7.02
|
7.10
|
7.01
|
7.01
|
7.04
|
6.37
|
469,900
|
|
|
5/21/2025
|
-0.03 / -0.42%
|
7.10
|
7.13
|
7.02
|
7.06
|
7.07
|
6.42
|
478,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:04 PM
|
|
|
|
|