|
|
Closing price on 7/7/2022
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
12.80 |
| Volume |
3,983,700 |
| Split-adjusted Price |
10.49 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2022
|
-0.40 / -3.01%
|
13.50
|
13.55
|
12.80
|
12.90
|
13.09
|
10.49
|
3,983,700
|
|
|
7/6/2022
|
-0.70 / -5.00%
|
13.45
|
14.40
|
13.30
|
13.30
|
13.69
|
10.81
|
4,178,900
|
|
|
7/5/2022
|
-0.80 / -5.41%
|
14.80
|
14.95
|
14.00
|
14.00
|
14.37
|
11.38
|
3,835,700
|
|
|
7/4/2022
|
-0.20 / -1.33%
|
15.30
|
15.35
|
14.65
|
14.80
|
15.03
|
12.03
|
2,507,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.85
|
15.25
|
14.00
|
15.00
|
14.54
|
12.20
|
3,546,300
|
|
|
6/30/2022
|
-0.40 / -2.60%
|
15.55
|
15.70
|
15.00
|
15.00
|
15.41
|
12.20
|
2,131,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.25
|
15.40
|
15.44
|
12.52
|
2,803,600
|
|
|
6/28/2022
|
-0.05 / -0.32%
|
15.45
|
16.00
|
15.00
|
15.40
|
15.59
|
12.52
|
3,695,300
|
|
|
6/27/2022
|
+0.25 / +1.64%
|
15.25
|
15.70
|
15.10
|
15.45
|
15.43
|
12.56
|
2,325,400
|
|
|
6/24/2022
|
+0.25 / +1.67%
|
15.20
|
15.60
|
15.10
|
15.20
|
15.38
|
12.36
|
2,560,300
|
|
|
6/23/2022
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.70
|
14.95
|
14.47
|
12.16
|
3,464,800
|
|
|
6/22/2022
|
-0.90 / -6.04%
|
15.25
|
15.50
|
14.00
|
14.00
|
14.58
|
11.38
|
6,411,020
|
|
|
6/21/2022
|
-1.10 / -6.88%
|
16.00
|
16.25
|
14.90
|
14.90
|
15.49
|
12.11
|
4,410,500
|
|
|
6/20/2022
|
+0.05 / +0.31%
|
16.00
|
16.50
|
15.65
|
16.00
|
16.09
|
13.01
|
4,585,300
|
|
|
6/17/2022
|
-1.15 / -6.73%
|
16.20
|
16.70
|
15.95
|
15.95
|
16.16
|
12.97
|
6,560,100
|
|
|
6/16/2022
|
+0.25 / +1.48%
|
17.40
|
17.70
|
16.90
|
17.10
|
17.33
|
13.90
|
4,129,200
|
|
|
6/15/2022
|
-0.45 / -2.60%
|
17.55
|
17.70
|
16.10
|
16.85
|
16.71
|
13.70
|
5,245,600
|
|
|
6/14/2022
|
-0.60 / -3.35%
|
17.00
|
18.45
|
16.90
|
17.30
|
17.62
|
14.07
|
5,001,100
|
|
|
6/13/2022
|
-1.30 / -6.77%
|
18.05
|
18.70
|
17.90
|
17.90
|
18.11
|
14.55
|
8,078,300
|
|
|
6/10/2022
|
-1.25 / -6.11%
|
20.05
|
20.75
|
19.20
|
19.20
|
19.95
|
15.61
|
8,614,800
|
|
|
6/9/2022
|
+0.05 / +0.25%
|
20.30
|
20.55
|
20.05
|
20.45
|
20.29
|
16.63
|
3,777,400
|
|
|
6/8/2022
|
+0.90 / +4.62%
|
20.10
|
20.85
|
19.85
|
20.40
|
20.44
|
16.59
|
10,027,300
|
|
|
6/7/2022
|
+1.10 / +5.98%
|
18.25
|
19.50
|
18.25
|
19.50
|
18.86
|
15.85
|
8,368,100
|
|
|
6/6/2022
|
-0.50 / -2.65%
|
18.70
|
19.55
|
18.35
|
18.40
|
19.02
|
14.96
|
6,316,300
|
|
|
6/3/2022
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.25
|
18.90
|
18.73
|
15.37
|
4,405,500
|
|
|
6/2/2022
|
-0.20 / -1.05%
|
19.40
|
19.70
|
18.80
|
18.90
|
19.30
|
15.37
|
4,642,900
|
|
|
6/1/2022
|
+1.10 / +6.11%
|
17.90
|
19.10
|
17.35
|
19.10
|
18.22
|
15.53
|
8,062,400
|
|
|
5/31/2022
|
-0.25 / -1.37%
|
18.10
|
18.45
|
17.90
|
18.00
|
18.15
|
14.64
|
4,135,700
|
|
|
5/30/2022
|
+0.05 / +0.27%
|
18.30
|
18.75
|
18.05
|
18.25
|
18.31
|
14.84
|
4,576,612
|
|
|
5/27/2022
|
+0.15 / +0.83%
|
17.95
|
18.70
|
17.80
|
18.20
|
18.32
|
14.80
|
4,387,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|