|
|
Closing price on 8/15/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
4,722,500 |
| Split-adjusted Price |
9.59 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
9.59
|
4,722,500
|
|
|
8/14/2023
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.50
|
11.60
|
11.65
|
9.59
|
6,165,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.25
|
11.50
|
11.42
|
9.50
|
5,158,600
|
|
|
8/10/2023
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.67
|
9.50
|
5,745,400
|
|
|
8/9/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.75
|
11.80
|
11.85
|
9.75
|
4,247,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
11.90
|
12.03
|
9.83
|
9,770,600
|
|
|
8/7/2023
|
+0.30 / +2.59%
|
11.70
|
12.15
|
11.65
|
11.90
|
11.88
|
9.83
|
11,299,100
|
|
|
8/4/2023
|
+0.15 / +1.31%
|
11.55
|
11.65
|
11.40
|
11.60
|
11.55
|
9.59
|
5,307,900
|
|
|
8/3/2023
|
-0.10 / -0.87%
|
11.55
|
11.70
|
11.40
|
11.45
|
11.52
|
9.46
|
3,892,900
|
|
|
8/2/2023
|
+0.15 / +1.32%
|
11.40
|
11.70
|
11.30
|
11.55
|
11.47
|
9.55
|
6,157,400
|
|
|
8/1/2023
|
-0.35 / -2.98%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.63
|
9.42
|
8,916,100
|
|
|
7/31/2023
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.70
|
11.75
|
11.87
|
9.71
|
6,078,000
|
|
|
7/28/2023
|
+0.35 / +3.00%
|
11.80
|
12.30
|
11.75
|
12.00
|
12.08
|
9.92
|
11,435,100
|
|
|
7/27/2023
|
+0.15 / +1.30%
|
11.55
|
11.65
|
11.40
|
11.65
|
11.52
|
9.63
|
5,535,700
|
|
|
7/26/2023
|
-0.15 / -1.29%
|
11.65
|
11.75
|
11.50
|
11.50
|
11.58
|
9.50
|
3,731,300
|
|
|
7/25/2023
|
-0.05 / -0.43%
|
11.65
|
11.85
|
11.50
|
11.65
|
11.65
|
9.63
|
5,596,600
|
|
|
7/24/2023
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.67
|
9.67
|
6,617,300
|
|
|
7/21/2023
|
+0.25 / +2.22%
|
11.35
|
11.50
|
11.30
|
11.50
|
11.42
|
9.50
|
3,424,800
|
|
|
7/20/2023
|
+0.05 / +0.45%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.31
|
9.30
|
3,871,100
|
|
|
7/19/2023
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.38
|
9.26
|
5,070,400
|
|
|
7/18/2023
|
-0.15 / -1.29%
|
11.65
|
11.70
|
11.40
|
11.50
|
11.52
|
9.50
|
4,140,900
|
|
|
7/17/2023
|
-0.05 / -0.43%
|
11.75
|
11.85
|
11.60
|
11.65
|
11.71
|
9.63
|
4,298,100
|
|
|
7/14/2023
|
+0.10 / +0.86%
|
11.70
|
11.95
|
11.50
|
11.70
|
11.70
|
9.67
|
7,263,800
|
|
|
7/13/2023
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.35
|
11.60
|
11.54
|
9.59
|
5,976,600
|
|
|
7/12/2023
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.20
|
11.30
|
11.32
|
9.34
|
4,115,700
|
|
|
7/11/2023
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.35
|
11.35
|
11.46
|
9.38
|
6,814,100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.57
|
9.50
|
5,245,200
|
|
|
7/7/2023
|
+0.15 / +1.32%
|
11.40
|
11.75
|
11.25
|
11.50
|
11.50
|
9.50
|
5,668,600
|
|
|
7/6/2023
|
-0.20 / -1.73%
|
11.55
|
11.65
|
11.15
|
11.35
|
11.39
|
9.38
|
5,816,600
|
|
|
7/5/2023
|
+0.55 / +5.00%
|
11.05
|
11.70
|
10.95
|
11.55
|
11.41
|
9.55
|
13,380,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|