|
|
Closing price on 8/9/2019
|
|
| Open |
6.22 |
| High |
6.28 |
| Low |
6.22 |
| Volume |
1,656,220 |
| Split-adjusted Price |
3.41 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.22
|
6.22
|
6.24
|
3.41
|
1,656,220
|
|
|
8/8/2019
|
-0.02 / -0.32%
|
6.23
|
6.24
|
6.14
|
6.22
|
6.19
|
3.41
|
1,639,420
|
|
|
8/7/2019
|
-0.10 / -1.58%
|
6.33
|
6.36
|
6.19
|
6.24
|
6.28
|
3.42
|
1,816,260
|
|
|
8/6/2019
|
-0.04 / -0.63%
|
6.37
|
6.38
|
6.16
|
6.34
|
6.31
|
3.47
|
1,928,460
|
|
|
8/5/2019
|
+0.35 / +5.80%
|
6.03
|
6.38
|
6.02
|
6.38
|
6.14
|
3.49
|
2,001,060
|
|
|
8/2/2019
|
-0.22 / -3.52%
|
6.24
|
6.24
|
6.00
|
6.03
|
6.08
|
3.30
|
2,113,310
|
|
|
8/1/2019
|
-0.20 / -3.10%
|
6.45
|
6.45
|
6.05
|
6.25
|
6.28
|
3.42
|
1,823,700
|
|
|
7/31/2019
|
-0.25 / -3.73%
|
6.70
|
6.70
|
6.45
|
6.45
|
6.57
|
3.53
|
1,436,970
|
|
|
7/30/2019
|
-0.10 / -1.47%
|
6.82
|
6.84
|
6.65
|
6.70
|
6.75
|
3.67
|
1,170,680
|
|
|
7/29/2019
|
-0.10 / -1.45%
|
6.91
|
6.94
|
6.80
|
6.80
|
6.89
|
3.72
|
1,479,400
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.91
|
6.94
|
6.87
|
6.90
|
6.91
|
3.78
|
2,292,130
|
|
|
7/25/2019
|
-0.06 / -0.86%
|
6.95
|
6.98
|
6.89
|
6.90
|
6.94
|
3.78
|
1,389,680
|
|
|
7/24/2019
|
-0.03 / -0.43%
|
6.97
|
7.00
|
6.91
|
6.96
|
6.96
|
3.81
|
3,886,010
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.96
|
7.02
|
6.94
|
6.99
|
6.98
|
3.83
|
4,282,740
|
|
|
7/22/2019
|
+0.01 / +0.14%
|
6.96
|
7.00
|
6.94
|
6.99
|
6.97
|
3.83
|
3,618,710
|
|
|
7/19/2019
|
+0.01 / +0.14%
|
6.95
|
7.04
|
6.94
|
6.98
|
6.98
|
3.82
|
6,135,260
|
|
|
7/18/2019
|
+0.05 / +0.72%
|
6.91
|
7.05
|
6.90
|
6.97
|
6.97
|
3.82
|
4,222,640
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.92
|
6.94
|
6.90
|
6.92
|
6.92
|
3.79
|
1,465,710
|
|
|
7/16/2019
|
-0.08 / -1.14%
|
7.01
|
7.04
|
6.91
|
6.92
|
6.98
|
3.79
|
1,383,930
|
|
|
7/15/2019
|
-0.03 / -0.43%
|
7.01
|
7.03
|
6.99
|
7.00
|
7.01
|
3.83
|
1,034,360
|
|
|
7/12/2019
|
-0.04 / -0.57%
|
7.05
|
7.08
|
7.02
|
7.03
|
7.05
|
3.85
|
1,290,100
|
|
|
7/11/2019
|
+0.01 / +0.14%
|
7.08
|
7.14
|
7.04
|
7.07
|
7.09
|
3.87
|
1,518,360
|
|
|
7/10/2019
|
+0.07 / +1.00%
|
7.02
|
7.13
|
6.97
|
7.06
|
7.03
|
3.87
|
2,396,140
|
|
|
7/9/2019
|
-0.06 / -0.85%
|
7.04
|
7.04
|
6.98
|
6.99
|
7.01
|
3.83
|
1,622,690
|
|
|
7/8/2019
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.00
|
7.05
|
7.03
|
3.86
|
1,865,730
|
|
|
7/5/2019
|
+0.02 / +0.28%
|
7.06
|
7.15
|
7.05
|
7.08
|
7.08
|
3.88
|
1,328,840
|
|
|
7/4/2019
|
0.00 / 0.00%
|
7.06
|
7.09
|
7.04
|
7.06
|
7.06
|
3.87
|
1,442,150
|
|
|
7/3/2019
|
-0.01 / -0.14%
|
7.07
|
7.07
|
7.03
|
7.06
|
7.05
|
3.87
|
1,269,880
|
|
|
7/2/2019
|
-0.02 / -0.28%
|
7.10
|
7.10
|
7.03
|
7.07
|
7.07
|
3.87
|
1,515,340
|
|
|
7/1/2019
|
+0.03 / +0.42%
|
7.07
|
7.20
|
7.07
|
7.09
|
7.11
|
3.88
|
2,188,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|