Closing price on 9/12/2024
|
|
Open |
4.20 |
High |
4.23 |
Low |
4.18 |
Volume |
72,900 |
Split-adjusted Price |
4.19 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/6/2024
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.12
|
4.15
|
4.12
|
4.15
|
20,100
|
|
9/5/2024
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.14
|
4.15
|
4.15
|
4.15
|
10,300
|
|
9/4/2024
|
-0.02 / -0.48%
|
4.17
|
4.17
|
4.14
|
4.15
|
4.15
|
4.15
|
16,700
|
|
8/30/2024
|
+0.01 / +0.24%
|
4.16
|
4.18
|
4.14
|
4.17
|
4.16
|
4.17
|
11,600
|
|
8/29/2024
|
-0.02 / -0.48%
|
4.15
|
4.18
|
4.14
|
4.16
|
4.15
|
4.16
|
26,400
|
|
8/28/2024
|
-0.01 / -0.24%
|
4.19
|
4.19
|
4.15
|
4.18
|
4.18
|
4.18
|
15,400
|
|
8/27/2024
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.13
|
4.19
|
4.16
|
4.19
|
56,700
|
|
8/26/2024
|
-0.01 / -0.24%
|
4.15
|
4.20
|
4.15
|
4.19
|
4.16
|
4.19
|
21,300
|
|
8/23/2024
|
-0.01 / -0.24%
|
4.21
|
4.21
|
4.15
|
4.20
|
4.17
|
4.20
|
18,900
|
|
8/22/2024
|
+0.02 / +0.48%
|
4.24
|
4.24
|
4.16
|
4.21
|
4.18
|
4.21
|
21,100
|
|
8/21/2024
|
+0.01 / +0.24%
|
4.18
|
4.20
|
4.13
|
4.19
|
4.16
|
4.19
|
36,900
|
|
8/20/2024
|
-0.04 / -0.95%
|
4.22
|
4.22
|
4.13
|
4.18
|
4.16
|
4.18
|
48,200
|
|
8/19/2024
|
0.00 / 0.00%
|
4.22
|
4.25
|
4.19
|
4.22
|
4.22
|
4.22
|
25,400
|
|
8/16/2024
|
+0.03 / +0.72%
|
4.19
|
4.24
|
4.19
|
4.22
|
4.21
|
4.22
|
25,100
|
|
8/15/2024
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.15
|
4.19
|
4.15
|
4.19
|
14,600
|
|
8/14/2024
|
-0.01 / -0.24%
|
4.20
|
4.20
|
4.16
|
4.19
|
4.17
|
4.19
|
3,700
|
|
8/13/2024
|
+0.01 / +0.24%
|
4.19
|
4.20
|
4.15
|
4.20
|
4.19
|
4.20
|
8,500
|
|
8/12/2024
|
-0.05 / -1.18%
|
4.23
|
4.24
|
4.15
|
4.19
|
4.17
|
4.19
|
2,800
|
|
8/9/2024
|
+0.02 / +0.47%
|
4.23
|
4.24
|
4.20
|
4.24
|
4.21
|
4.24
|
13,500
|
|
8/8/2024
|
+0.03 / +0.72%
|
4.19
|
4.25
|
4.12
|
4.22
|
4.21
|
4.22
|
34,700
|
|
8/7/2024
|
+0.02 / +0.48%
|
4.15
|
4.21
|
4.14
|
4.19
|
4.17
|
4.19
|
49,300
|
|
8/6/2024
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.08
|
4.17
|
4.13
|
4.17
|
24,400
|
|
8/5/2024
|
-0.31 / -6.92%
|
4.48
|
4.48
|
4.17
|
4.17
|
4.22
|
4.17
|
56,500
|
|
8/2/2024
|
-0.01 / -0.22%
|
4.48
|
4.56
|
4.40
|
4.48
|
4.44
|
4.48
|
15,500
|
|
8/1/2024
|
-0.02 / -0.44%
|
4.45
|
4.50
|
4.44
|
4.49
|
4.47
|
4.49
|
26,400
|
|
7/31/2024
|
+0.01 / +0.22%
|
4.55
|
4.58
|
4.50
|
4.51
|
4.54
|
4.51
|
21,000
|
|
|