Closing price on 9/20/2024
|
|
Open |
4.19 |
High |
4.20 |
Low |
4.16 |
Volume |
13,600 |
Split-adjusted Price |
4.20 |
|
|
ASP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|