|
|
Closing price on 8/16/2024
|
|
| Open |
8.92 |
| High |
9.29 |
| Low |
8.92 |
| Volume |
1,466,800 |
| Split-adjusted Price |
9.27 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.37 / +4.16%
|
8.92
|
9.29
|
8.92
|
9.27
|
9.12
|
9.27
|
1,466,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
8.87
|
8.97
|
8.83
|
8.90
|
8.89
|
8.90
|
485,500
|
|
|
8/14/2024
|
0.00 / 0.00%
|
8.91
|
9.04
|
8.88
|
8.90
|
8.95
|
8.90
|
367,300
|
|
|
8/13/2024
|
+0.04 / +0.45%
|
8.86
|
9.05
|
8.83
|
8.90
|
8.91
|
8.90
|
524,100
|
|
|
8/12/2024
|
+0.02 / +0.23%
|
8.84
|
8.92
|
8.83
|
8.86
|
8.88
|
8.86
|
399,200
|
|
|
8/9/2024
|
+0.03 / +0.34%
|
8.93
|
8.93
|
8.80
|
8.84
|
8.83
|
8.84
|
587,200
|
|
|
8/8/2024
|
-0.02 / -0.23%
|
8.83
|
8.95
|
8.74
|
8.81
|
8.84
|
8.81
|
624,800
|
|
|
8/7/2024
|
+0.11 / +1.26%
|
8.78
|
8.85
|
8.72
|
8.83
|
8.79
|
8.83
|
605,300
|
|
|
8/6/2024
|
+0.12 / +1.40%
|
8.63
|
8.80
|
8.60
|
8.72
|
8.69
|
8.72
|
1,250,300
|
|
|
8/5/2024
|
-0.64 / -6.93%
|
8.85
|
9.08
|
8.60
|
8.60
|
8.77
|
8.60
|
2,402,600
|
|
|
8/2/2024
|
+0.01 / +0.11%
|
9.13
|
9.26
|
9.05
|
9.24
|
9.13
|
9.24
|
946,500
|
|
|
8/1/2024
|
-0.39 / -4.05%
|
9.63
|
9.69
|
9.20
|
9.23
|
9.40
|
9.23
|
1,467,500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
9.62
|
9.76
|
9.58
|
9.62
|
9.66
|
9.62
|
1,181,700
|
|
|
7/30/2024
|
-0.19 / -1.94%
|
9.81
|
9.84
|
9.58
|
9.62
|
9.71
|
9.62
|
815,700
|
|
|
7/29/2024
|
+0.02 / +0.20%
|
9.88
|
9.90
|
9.80
|
9.81
|
9.84
|
9.81
|
395,400
|
|
|
7/26/2024
|
+0.12 / +1.24%
|
9.67
|
9.80
|
9.67
|
9.79
|
9.77
|
9.79
|
501,200
|
|
|
7/25/2024
|
+0.02 / +0.21%
|
9.66
|
9.67
|
9.57
|
9.67
|
9.63
|
9.67
|
410,800
|
|
|
7/24/2024
|
+0.07 / +0.73%
|
9.57
|
9.85
|
9.40
|
9.65
|
9.56
|
9.65
|
819,300
|
|
|
7/23/2024
|
-0.02 / -0.21%
|
9.78
|
9.78
|
9.57
|
9.58
|
9.63
|
9.58
|
673,800
|
|
|
7/22/2024
|
-0.20 / -2.04%
|
9.80
|
9.85
|
9.51
|
9.60
|
9.69
|
9.60
|
1,208,700
|
|
|
7/19/2024
|
-0.20 / -2.00%
|
10.05
|
10.10
|
9.77
|
9.80
|
9.87
|
9.80
|
1,319,000
|
|
|
7/18/2024
|
+0.18 / +1.83%
|
9.92
|
10.00
|
9.80
|
10.00
|
9.87
|
10.00
|
1,409,300
|
|
|
7/17/2024
|
-0.48 / -4.66%
|
10.35
|
10.45
|
9.70
|
9.82
|
10.13
|
9.82
|
3,251,200
|
|
|
7/16/2024
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.38
|
10.30
|
1,308,800
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.35
|
10.45
|
10.54
|
10.45
|
1,242,800
|
|
|
7/12/2024
|
-0.05 / -0.43%
|
11.55
|
11.80
|
11.40
|
11.50
|
11.56
|
10.45
|
2,862,500
|
|
|
7/11/2024
|
+0.25 / +2.21%
|
11.45
|
11.60
|
11.35
|
11.55
|
11.53
|
10.50
|
2,753,700
|
|
|
7/10/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.39
|
10.27
|
1,316,700
|
|
|
7/9/2024
|
+0.10 / +0.88%
|
11.30
|
11.65
|
11.30
|
11.40
|
11.51
|
10.36
|
1,819,900
|
|
|
7/8/2024
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
10.27
|
1,209,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|