|
|
Closing price on 9/20/2023
|
|
| Open |
10.75 |
| High |
11.35 |
| Low |
10.75 |
| Volume |
6,209,400 |
| Split-adjusted Price |
10.23 |
|
|
ASM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.50 / +4.65%
|
10.75
|
11.35
|
10.75
|
11.25
|
11.18
|
10.23
|
6,209,400
|
|
|
9/19/2023
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.60
|
10.75
|
10.75
|
9.77
|
4,700,700
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.75
|
10.80
|
10.87
|
9.82
|
2,771,900
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.83
|
9.82
|
2,570,300
|
|
|
9/14/2023
|
-0.15 / -1.37%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.90
|
9.82
|
4,232,300
|
|
|
9/13/2023
|
-0.25 / -2.23%
|
11.30
|
11.35
|
10.90
|
10.95
|
11.14
|
9.95
|
5,651,200
|
|
|
9/12/2023
|
+0.25 / +2.28%
|
11.00
|
11.20
|
10.85
|
11.20
|
11.01
|
10.18
|
2,924,700
|
|
|
9/11/2023
|
-0.10 / -0.90%
|
11.10
|
11.40
|
10.95
|
10.95
|
11.19
|
9.95
|
7,345,400
|
|
|
9/8/2023
|
-0.05 / -0.45%
|
11.00
|
11.20
|
11.00
|
11.05
|
11.12
|
10.05
|
3,817,800
|
|
|
9/7/2023
|
+0.15 / +1.37%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.17
|
10.09
|
5,668,100
|
|
|
9/6/2023
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.75
|
10.95
|
10.91
|
9.95
|
4,083,900
|
|
|
9/5/2023
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.85
|
10.85
|
10.94
|
9.86
|
3,676,800
|
|
|
8/31/2023
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.90
|
9.86
|
4,023,600
|
|
|
8/30/2023
|
+0.20 / +1.87%
|
10.75
|
10.95
|
10.60
|
10.90
|
10.84
|
9.91
|
4,228,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.60
|
10.70
|
10.70
|
9.73
|
3,616,300
|
|
|
8/28/2023
|
+0.05 / +0.47%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.62
|
9.73
|
2,880,900
|
|
|
8/25/2023
|
+0.45 / +4.41%
|
10.30
|
10.90
|
10.20
|
10.65
|
10.70
|
9.68
|
6,238,900
|
|
|
8/24/2023
|
+0.21 / +2.10%
|
10.10
|
10.20
|
9.99
|
10.20
|
10.08
|
9.27
|
2,812,100
|
|
|
8/23/2023
|
-0.01 / -0.10%
|
10.20
|
10.20
|
9.96
|
9.99
|
10.07
|
9.08
|
2,267,200
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.51
|
10.00
|
9.91
|
9.09
|
4,225,100
|
|
|
8/21/2023
|
-0.55 / -5.21%
|
10.30
|
10.45
|
9.90
|
10.00
|
10.12
|
9.09
|
6,484,400
|
|
|
8/18/2023
|
-0.75 / -6.64%
|
11.25
|
11.25
|
10.55
|
10.55
|
10.83
|
9.59
|
11,279,200
|
|
|
8/17/2023
|
-0.15 / -1.31%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.39
|
10.27
|
5,761,400
|
|
|
8/16/2023
|
-0.15 / -1.29%
|
11.65
|
11.75
|
11.45
|
11.45
|
11.55
|
10.41
|
3,803,000
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.69
|
10.55
|
4,722,500
|
|
|
8/14/2023
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.50
|
11.60
|
11.65
|
10.55
|
6,165,500
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.25
|
11.50
|
11.42
|
10.45
|
5,158,600
|
|
|
8/10/2023
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.67
|
10.45
|
5,745,400
|
|
|
8/9/2023
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.75
|
11.80
|
11.85
|
10.73
|
4,247,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.85
|
11.90
|
12.03
|
10.82
|
9,770,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|