|
|
Closing price on 8/17/2020
|
|
| Open |
5.75 |
| High |
5.90 |
| Low |
5.62 |
| Volume |
2,017,060 |
| Split-adjusted Price |
3.64 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.02 / -0.34%
|
5.75
|
5.90
|
5.62
|
5.82
|
5.71
|
3.64
|
2,017,060
|
|
|
8/14/2020
|
-0.16 / -2.67%
|
5.95
|
5.98
|
5.72
|
5.84
|
5.85
|
3.65
|
2,325,410
|
|
|
8/13/2020
|
-0.09 / -1.48%
|
6.09
|
6.19
|
6.00
|
6.00
|
6.07
|
3.75
|
1,899,240
|
|
|
8/12/2020
|
+0.21 / +3.57%
|
5.90
|
6.29
|
5.90
|
6.09
|
6.15
|
3.81
|
5,173,260
|
|
|
8/11/2020
|
+0.20 / +3.52%
|
5.70
|
5.88
|
5.70
|
5.88
|
5.81
|
3.68
|
3,735,280
|
|
|
8/10/2020
|
+0.25 / +4.60%
|
5.55
|
5.75
|
5.55
|
5.68
|
5.67
|
3.55
|
3,143,880
|
|
|
8/7/2020
|
+0.01 / +0.18%
|
5.45
|
5.48
|
5.41
|
5.43
|
5.44
|
3.40
|
2,815,250
|
|
|
8/6/2020
|
+0.06 / +1.12%
|
5.36
|
5.49
|
5.27
|
5.42
|
5.39
|
3.39
|
1,435,960
|
|
|
8/5/2020
|
+0.01 / +0.19%
|
5.31
|
5.52
|
5.25
|
5.36
|
5.38
|
3.35
|
4,010,580
|
|
|
8/4/2020
|
-0.08 / -1.47%
|
5.58
|
5.58
|
5.35
|
5.35
|
5.47
|
3.35
|
4,328,510
|
|
|
8/3/2020
|
+0.35 / +6.89%
|
5.10
|
5.43
|
5.10
|
5.43
|
5.32
|
3.40
|
4,668,200
|
|
|
7/31/2020
|
+0.33 / +6.95%
|
4.79
|
5.08
|
4.69
|
5.08
|
5.01
|
3.18
|
4,531,550
|
|
|
7/30/2020
|
+0.21 / +4.63%
|
4.54
|
4.85
|
4.54
|
4.75
|
4.69
|
2.97
|
3,776,330
|
|
|
7/29/2020
|
-0.34 / -6.97%
|
4.80
|
4.80
|
4.54
|
4.54
|
4.56
|
2.84
|
1,642,670
|
|
|
7/28/2020
|
+0.20 / +4.27%
|
4.55
|
4.88
|
4.55
|
4.88
|
4.73
|
3.05
|
1,161,400
|
|
|
7/27/2020
|
-0.35 / -6.96%
|
4.70
|
4.79
|
4.68
|
4.68
|
4.70
|
2.93
|
1,767,650
|
|
|
7/24/2020
|
-0.37 / -6.85%
|
5.40
|
5.40
|
5.03
|
5.03
|
5.14
|
3.15
|
2,363,290
|
|
|
7/23/2020
|
-0.14 / -2.53%
|
5.54
|
5.54
|
5.35
|
5.40
|
5.45
|
3.38
|
2,090,620
|
|
|
7/22/2020
|
-0.02 / -0.36%
|
5.53
|
5.64
|
5.41
|
5.54
|
5.55
|
3.46
|
1,587,310
|
|
|
7/21/2020
|
-0.02 / -0.36%
|
5.57
|
5.62
|
5.53
|
5.56
|
5.57
|
3.48
|
932,690
|
|
|
7/20/2020
|
-0.06 / -1.06%
|
5.64
|
5.65
|
5.55
|
5.58
|
5.63
|
3.49
|
1,664,870
|
|
|
7/17/2020
|
+0.01 / +0.18%
|
5.68
|
5.70
|
5.60
|
5.64
|
5.65
|
3.53
|
1,432,160
|
|
|
7/16/2020
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.60
|
5.63
|
5.62
|
3.52
|
967,460
|
|
|
7/15/2020
|
-0.01 / -0.18%
|
5.68
|
5.70
|
5.59
|
5.63
|
5.63
|
3.52
|
1,622,110
|
|
|
7/14/2020
|
-0.04 / -0.70%
|
5.66
|
5.69
|
5.61
|
5.64
|
5.65
|
3.53
|
1,659,880
|
|
|
7/13/2020
|
+0.02 / +0.35%
|
5.68
|
5.74
|
5.64
|
5.68
|
5.69
|
3.55
|
1,760,600
|
|
|
7/10/2020
|
-0.08 / -1.39%
|
5.74
|
5.74
|
5.62
|
5.66
|
5.66
|
3.54
|
842,070
|
|
|
7/9/2020
|
+0.17 / +3.05%
|
5.57
|
5.78
|
5.57
|
5.74
|
5.64
|
3.59
|
880,760
|
|
|
7/8/2020
|
-0.03 / -0.54%
|
5.56
|
5.63
|
5.55
|
5.57
|
5.58
|
3.48
|
1,566,190
|
|
|
7/7/2020
|
-0.11 / -1.93%
|
5.71
|
5.74
|
5.60
|
5.60
|
5.68
|
3.50
|
1,403,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|