Register to chat with like-minded investors on our interactive forums.
ASM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.10 | 0.00 | 0.00% | 1.11 | 1.17 | 1.09 | 1,393,426 |
| Sep 20 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.12 | 1.07 | 1,111,655 |
| Sep 19 2024 | 1.08 | 0.07 | 6.93% | 1.06 | 1.09 | 1.03 | 1,570,051 |
| Sep 18 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.06 | 0.9901 | 1,235,961 |
| Sep 17 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.04 | 1.02 | 381,682 |
| Sep 16 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 1.01 | 651,085 |
| Sep 13 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.08 | 1.03 | 1,266,907 |
| Sep 12 2024 | 1.04 | 0.04 | 4.43% | 1.01 | 1.05 | 1.01 | 1,053,579 |
| Sep 11 2024 | 0.9959 | 0.0559 | 5.95% | 0.94 | 0.9959 | 0.9203 | 547,556 |
| Sep 10 2024 | 0.94 | -0.0042 | -0.44% | 0.9513 | 0.9588 | 0.92 | 363,318 |
| Sep 09 2024 | 0.9442 | 0.0142 | 1.53% | 0.925 | 0.9599 | 0.925 | 263,996 |
| Sep 06 2024 | 0.93 | -0.0427 | -4.39% | 0.97 | 0.983 | 0.90 | 1,212,165 |
| Sep 05 2024 | 0.9727 | 0.0341 | 3.63% | 0.96 | 0.9889 | 0.95 | 669,576 |
| Sep 04 2024 | 0.9386 | 0.0086 | 0.92% | 0.928 | 0.9472 | 0.9099 | 470,641 |
| Sep 03 2024 | 0.93 | -0.09 | -8.82% | 1.00 | 1.01 | 0.92 | 1,363,237 |
| Aug 30 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.03 | 1.00 | 614,027 |
| Aug 29 2024 | 1.04 | 0.05 | 5.43% | 1.01 | 1.04 | 0.99 | 688,846 |
| Aug 28 2024 | 0.9864 | -0.0436 | -4.23% | 1.00 | 1.02 | 0.9822 | 603,545 |
| Aug 27 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.01 | 443,938 |
| Aug 26 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.05 | 1.01 | 621,531 |
| Aug 23 2024 | 1.02 | 0.02 | 2.01% | 1.00 | 1.05 | 0.99 | 742,596 |
| Aug 22 2024 | 0.9999 | -0.0301 | -2.92% | 1.02 | 1.02 | 0.98 | 669,213 |
| Aug 21 2024 | 1.03 | 0.01 | 0.98% | 1.00 | 1.05 | 0.98 | 877,718 |
| Aug 20 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.08 | 1.00 | 1,190,304 |
| Aug 19 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.08 | 1.03 | 1,055,053 |
| Aug 16 2024 | 1.06 | 0.11 | 11.91% | 0.93 | 1.06 | 0.93 | 6,165,141 |
| Aug 15 2024 | 0.9472 | 0.0503 | 5.61% | 0.92 | 0.9472 | 0.8843 | 926,861 |
| Aug 14 2024 | 0.8969 | -0.0231 | -2.51% | 0.92 | 0.9348 | 0.8801 | 575,808 |
| Aug 13 2024 | 0.92 | 0.0275 | 3.08% | 0.9107 | 0.92 | 0.885 | 875,984 |
| Aug 12 2024 | 0.8925 | 0.0405 | 4.75% | 0.8637 | 0.902 | 0.851 | 832,227 |
| Aug 09 2024 | 0.852 | -0.028 | -3.18% | 0.8978 | 0.8978 | 0.8508 | 582,559 |
| Aug 08 2024 | 0.88 | 0.0339 | 4.01% | 0.85 | 0.899 | 0.8326 | 1,231,255 |
| Aug 07 2024 | 0.8461 | -0.0465 | -5.21% | 0.9001 | 0.9101 | 0.8367 | 846,746 |
| Aug 06 2024 | 0.8926 | 0.0251 | 2.89% | 0.86 | 0.92735 | 0.85 | 878,964 |
| Aug 05 2024 | 0.8675 | -0.0625 | -6.72% | 0.84 | 0.9119 | 0.83 | 1,552,739 |
| Aug 02 2024 | 0.93 | -0.09 | -8.82% | 1.02 | 1.02 | 0.92 | 1,877,176 |
| Aug 01 2024 | 1.02 | -0.06 | -5.56% | 1.08 | 1.08 | 0.97455 | 1,385,854 |
| Jul 31 2024 | 1.08 | 0.05 | 4.85% | 1.04 | 1.09 | 1.03 | 675,784 |
| Jul 30 2024 | 1.03 | -0.01 | -0.96% | 1.06 | 1.06 | 1.02 | 388,358 |
| Jul 29 2024 | 1.04 | 0.01 | 0.97% | 1.05 | 1.06 | 1.00 | 840,040 |
| Jul 26 2024 | 1.03 | 0.02 | 1.98% | 1.04 | 1.04 | 1.0009 | 602,467 |
| Jul 25 2024 | 1.01 | -0.03 | -2.88% | 1.00 | 1.02 | 0.9502 | 1,513,091 |
| Jul 24 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.12 | 1.02 | 1,243,969 |
| Jul 23 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.02 | 311,742 |
| Jul 22 2024 | 1.05 | 0.07 | 7.16% | 0.97 | 1.07 | 0.96 | 774,925 |
| Jul 19 2024 | 0.9798 | 0.0074 | 0.76% | 0.95 | 0.9999 | 0.88 | 1,013,274 |
| Jul 18 2024 | 0.9724 | -0.0576 | -5.59% | 1.05 | 1.05 | 0.9534 | 1,704,266 |
| Jul 17 2024 | 1.03 | -0.09 | -8.04% | 1.09 | 1.12 | 1.02 | 1,192,798 |
| Jul 16 2024 | 1.12 | 0.05 | 4.67% | 1.08 | 1.13 | 1.06 | 1,757,014 |
| Jul 15 2024 | 1.07 | 0.02 | 1.42% | 1.05 | 1.075 | 1.045 | 707,154 |
| Jul 12 2024 | 1.055 | -0.01 | -0.47% | 1.05 | 1.07 | 1.02 | 566,415 |
| Jul 11 2024 | 1.06 | 0.03 | 2.91% | 1.08 | 1.09 | 1.05 | 995,405 |
| Jul 10 2024 | 1.03 | 0.04 | 4.40% | 0.9858 | 1.04 | 0.9851 | 847,125 |
| Jul 09 2024 | 0.9866 | -0.0134 | -1.34% | 1.02 | 1.02 | 0.972 | 455,478 |
| Jul 08 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 0.9801 | 606,284 |
| Jul 05 2024 | 1.02 | 0.03 | 3.18% | 0.98 | 1.05 | 0.98 | 1,465,109 |
| Jul 03 2024 | 0.9886 | 0.0986 | 11.08% | 0.90 | 0.99 | 0.90 | 1,061,002 |
| Jul 02 2024 | 0.89 | -0.003 | -0.34% | 0.891 | 0.905 | 0.875 | 306,937 |
| Jul 01 2024 | 0.893 | -0.0243 | -2.65% | 0.90 | 0.9087 | 0.8858 | 225,343 |
| Jun 28 2024 | 0.9173 | 0.00 | 0.00% | 0.9173 | 0.9173 | 0.9173 | 0 |
| Jun 27 2024 | 0.9173 | -0.0002 | -0.02% | 0.92 | 0.9395 | 0.9061 | 531,796 |
| Jun 26 2024 | 0.9175 | 0.0265 | 2.97% | 0.90 | 0.9175 | 0.89201 | 477,405 |
