|
|
Closing price on 8/2/2016
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
1,128,670 |
| Split-adjusted Price |
6.39 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
6.39
|
1,128,670
|
|
|
8/1/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
6.39
|
1,212,320
|
|
|
7/29/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.00
|
6.39
|
1,061,750
|
|
|
7/28/2016
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.19
|
6.39
|
972,960
|
|
|
7/27/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.05
|
6.43
|
1,600,580
|
|
|
7/26/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.10
|
6.43
|
526,350
|
|
|
7/25/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.11
|
6.43
|
1,605,030
|
|
|
7/22/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.11
|
6.43
|
1,104,860
|
|
|
7/21/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
6.43
|
773,270
|
|
|
7/20/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.21
|
6.47
|
534,830
|
|
|
7/19/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.21
|
6.47
|
543,380
|
|
|
7/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.26
|
6.47
|
1,040,180
|
|
|
7/15/2016
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.41
|
6.51
|
862,590
|
|
|
7/14/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.44
|
6.56
|
755,200
|
|
|
7/13/2016
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.34
|
6.56
|
704,020
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.38
|
6.51
|
1,043,790
|
|
|
7/11/2016
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.59
|
6.51
|
382,810
|
|
|
7/8/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.69
|
6.60
|
652,190
|
|
|
7/7/2016
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.31
|
6.60
|
749,520
|
|
|
7/6/2016
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.29
|
6.47
|
538,780
|
|
|
7/5/2016
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.41
|
6.51
|
511,160
|
|
|
7/4/2016
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
6.56
|
587,030
|
|
|
7/1/2016
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.40
|
6.56
|
760,050
|
|
|
6/30/2016
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.26
|
6.39
|
1,057,360
|
|
|
6/29/2016
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.19
|
6.47
|
858,370
|
|
|
6/28/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.34
|
6.43
|
618,830
|
|
|
6/27/2016
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.53
|
6.56
|
612,580
|
|
|
6/24/2016
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.88
|
6.64
|
1,329,810
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
6.77
|
702,420
|
|
|
6/22/2016
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.16
|
6.77
|
744,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|