|
|
Closing price on 9/20/2019
|
|
| Open |
7.50 |
| High |
7.66 |
| Low |
7.38 |
| Volume |
5,404,160 |
| Split-adjusted Price |
4.17 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.45 / +6.28%
|
7.50
|
7.66
|
7.38
|
7.61
|
7.56
|
4.17
|
5,404,160
|
|
|
9/19/2019
|
+0.46 / +6.87%
|
6.73
|
7.16
|
6.73
|
7.16
|
7.05
|
3.92
|
4,726,260
|
|
|
9/18/2019
|
+0.34 / +5.35%
|
6.45
|
6.75
|
6.41
|
6.70
|
6.64
|
3.67
|
3,924,520
|
|
|
9/17/2019
|
+0.06 / +0.95%
|
6.30
|
6.46
|
6.24
|
6.36
|
6.37
|
3.48
|
2,153,460
|
|
|
9/16/2019
|
+0.35 / +5.88%
|
5.93
|
6.31
|
5.79
|
6.30
|
6.07
|
3.45
|
2,914,420
|
|
|
9/13/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.93
|
5.95
|
5.96
|
3.26
|
1,171,660
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.00
|
6.06
|
5.99
|
6.00
|
6.01
|
3.29
|
1,105,610
|
|
|
9/11/2019
|
+0.02 / +0.33%
|
5.98
|
6.01
|
5.97
|
6.00
|
5.99
|
3.29
|
1,307,720
|
|
|
9/10/2019
|
-0.06 / -0.99%
|
6.02
|
6.06
|
5.96
|
5.98
|
6.01
|
3.27
|
1,144,850
|
|
|
9/9/2019
|
-0.07 / -1.15%
|
6.11
|
6.11
|
6.03
|
6.04
|
6.06
|
3.31
|
1,384,700
|
|
|
9/6/2019
|
-0.04 / -0.65%
|
6.15
|
6.18
|
6.08
|
6.11
|
6.12
|
3.35
|
1,232,140
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.13
|
6.15
|
6.16
|
3.37
|
1,143,440
|
|
|
9/4/2019
|
-0.10 / -1.60%
|
6.25
|
6.25
|
6.14
|
6.15
|
6.20
|
3.37
|
1,466,960
|
|
|
9/3/2019
|
0.00 / 0.00%
|
6.25
|
6.28
|
6.20
|
6.25
|
6.25
|
3.42
|
1,326,670
|
|
|
8/30/2019
|
-0.06 / -0.95%
|
6.32
|
6.33
|
6.25
|
6.25
|
6.30
|
3.42
|
1,614,720
|
|
|
8/29/2019
|
0.00 / 0.00%
|
6.31
|
6.33
|
6.29
|
6.31
|
6.31
|
3.46
|
1,253,460
|
|
|
8/28/2019
|
+0.01 / +0.16%
|
6.29
|
6.32
|
6.27
|
6.31
|
6.30
|
3.46
|
1,455,010
|
|
|
8/27/2019
|
+0.04 / +0.64%
|
6.26
|
6.35
|
6.25
|
6.30
|
6.29
|
3.45
|
1,388,730
|
|
|
8/26/2019
|
-0.13 / -2.03%
|
6.34
|
6.34
|
6.23
|
6.26
|
6.28
|
3.43
|
1,577,680
|
|
|
8/23/2019
|
-0.11 / -1.69%
|
6.48
|
6.48
|
6.36
|
6.39
|
6.41
|
3.50
|
1,417,710
|
|
|
8/22/2019
|
-0.07 / -1.07%
|
6.57
|
6.67
|
6.50
|
6.50
|
6.58
|
3.56
|
2,141,890
|
|
|
8/21/2019
|
+0.33 / +5.29%
|
6.24
|
6.65
|
6.24
|
6.57
|
6.50
|
3.60
|
3,254,730
|
|
|
8/20/2019
|
+0.04 / +0.65%
|
6.20
|
6.24
|
6.20
|
6.24
|
6.22
|
3.42
|
2,164,550
|
|
|
8/19/2019
|
-0.01 / -0.16%
|
6.20
|
6.21
|
6.17
|
6.20
|
6.19
|
3.39
|
1,781,270
|
|
|
8/16/2019
|
0.00 / 0.00%
|
6.21
|
6.22
|
6.18
|
6.21
|
6.20
|
3.40
|
1,405,490
|
|
|
8/15/2019
|
-0.01 / -0.16%
|
6.19
|
6.21
|
6.16
|
6.21
|
6.19
|
3.40
|
1,555,790
|
|
|
8/14/2019
|
+0.01 / +0.16%
|
6.22
|
6.25
|
6.19
|
6.22
|
6.21
|
3.41
|
1,377,540
|
|
|
8/13/2019
|
-0.01 / -0.16%
|
6.21
|
6.22
|
6.16
|
6.21
|
6.19
|
3.40
|
1,418,110
|
|
|
8/12/2019
|
0.00 / 0.00%
|
6.23
|
6.24
|
6.18
|
6.22
|
6.20
|
3.41
|
1,270,850
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.22
|
6.22
|
6.24
|
3.41
|
1,656,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|