Closing price on 10/18/2024
|
|
Open |
3.87 |
High |
3.91 |
Low |
3.87 |
Volume |
5,300 |
Split-adjusted Price |
3.88 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
+0.01 / +0.26%
|
3.87
|
3.91
|
3.87
|
3.88
|
3.87
|
3.88
|
5,300
|
|
10/17/2024
|
-0.02 / -0.51%
|
3.89
|
3.89
|
3.87
|
3.87
|
3.88
|
3.87
|
4,100
|
|
10/16/2024
|
-0.05 / -1.27%
|
3.93
|
3.96
|
3.80
|
3.89
|
3.89
|
3.89
|
18,800
|
|
10/15/2024
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.86
|
3.94
|
3.92
|
3.94
|
7,700
|
|
10/14/2024
|
0.00 / 0.00%
|
4.14
|
4.14
|
3.93
|
3.95
|
3.97
|
3.95
|
11,400
|
|
10/11/2024
|
-0.01 / -0.25%
|
3.96
|
3.99
|
3.92
|
3.95
|
3.95
|
3.95
|
20,300
|
|
10/10/2024
|
-0.08 / -1.98%
|
4.03
|
4.03
|
3.96
|
3.96
|
3.99
|
3.96
|
67,800
|
|
10/9/2024
|
-0.05 / -1.22%
|
4.06
|
4.06
|
3.97
|
4.04
|
3.99
|
4.04
|
110,900
|
|
10/8/2024
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.03
|
4.09
|
4.08
|
4.09
|
12,000
|
|
10/7/2024
|
+0.05 / +1.23%
|
4.15
|
4.15
|
4.05
|
4.10
|
4.06
|
4.10
|
6,000
|
|
10/4/2024
|
-0.05 / -1.22%
|
4.03
|
4.10
|
4.03
|
4.05
|
4.06
|
4.05
|
14,900
|
|
10/3/2024
|
-0.02 / -0.49%
|
4.15
|
4.15
|
4.08
|
4.10
|
4.12
|
4.10
|
18,900
|
|
10/2/2024
|
-0.01 / -0.24%
|
4.13
|
4.16
|
4.10
|
4.12
|
4.11
|
4.12
|
32,600
|
|
10/1/2024
|
-0.03 / -0.72%
|
4.12
|
4.16
|
4.12
|
4.13
|
4.14
|
4.13
|
44,000
|
|
9/30/2024
|
0.00 / 0.00%
|
4.16
|
4.16
|
4.12
|
4.16
|
4.14
|
4.16
|
29,400
|
|
9/27/2024
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.15
|
4.16
|
4.16
|
4.16
|
15,000
|
|
9/26/2024
|
-0.03 / -0.72%
|
4.16
|
4.18
|
4.15
|
4.16
|
4.16
|
4.16
|
4,500
|
|
9/25/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.15
|
4.19
|
4.17
|
4.19
|
24,200
|
|
9/24/2024
|
-0.01 / -0.24%
|
4.20
|
4.20
|
4.13
|
4.19
|
4.15
|
4.19
|
39,800
|
|
9/23/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.15
|
4.20
|
4.19
|
4.20
|
5,300
|
|
9/20/2024
|
+0.01 / +0.24%
|
4.19
|
4.20
|
4.16
|
4.20
|
4.17
|
4.20
|
13,600
|
|
9/19/2024
|
+0.01 / +0.24%
|
4.18
|
4.19
|
4.14
|
4.19
|
4.16
|
4.19
|
15,800
|
|
9/18/2024
|
0.00 / 0.00%
|
4.18
|
4.19
|
4.17
|
4.18
|
4.18
|
4.18
|
11,100
|
|
9/17/2024
|
+0.03 / +0.72%
|
4.15
|
4.20
|
4.15
|
4.18
|
4.18
|
4.18
|
8,600
|
|
9/16/2024
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.13
|
4.15
|
4.14
|
4.15
|
10,500
|
|
9/13/2024
|
-0.04 / -0.95%
|
4.19
|
4.19
|
4.15
|
4.15
|
4.17
|
4.15
|
23,000
|
|
9/12/2024
|
-0.01 / -0.24%
|
4.20
|
4.23
|
4.18
|
4.19
|
4.20
|
4.19
|
72,900
|
|
9/11/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.14
|
4.20
|
4.17
|
4.20
|
5,100
|
|
9/10/2024
|
+0.02 / +0.48%
|
4.23
|
4.23
|
4.14
|
4.20
|
4.16
|
4.20
|
7,800
|
|
9/9/2024
|
+0.03 / +0.72%
|
4.15
|
4.24
|
4.15
|
4.18
|
4.17
|
4.18
|
10,400
|
|
|