Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,449,814 |
| Jul 24 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.12 | 1.02 | 1,209,851 |
| Jul 23 2024 | 1.03 | -0.02 | -1.44% | 1.05 | 1.05 | 1.02 | 311,742 |
| Jul 22 2024 | 1.045 | 0.07 | 6.65% | 0.97 | 1.07 | 0.96 | 716,345 |
| Jul 19 2024 | 0.9798 | 0.0074 | 0.76% | 0.95 | 0.9999 | 0.9113 | 833,916 |
| 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 | 1,180,383 |
| 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 | 931,859 |
| 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 | -0.007 | -0.78% | 0.90 | 0.9087 | 0.8858 | 225,343 |
| Jun 28 2024 | 0.90 | -0.0173 | -1.89% | 0.9346 | 0.9346 | 0.8838 | 435,060 |
| 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 |
| Jun 25 2024 | 0.891 | -0.0485 | -5.16% | 0.94 | 0.945 | 0.8811 | 740,200 |
| Jun 24 2024 | 0.9395 | -0.0205 | -2.14% | 0.98 | 0.98 | 0.9301 | 380,518 |
| Jun 21 2024 | 0.96 | -0.0331 | -3.33% | 0.9837 | 0.9931 | 0.9352 | 645,338 |
| Jun 20 2024 | 0.9931 | 0.1016 | 11.40% | 0.9296 | 1.02 | 0.92 | 1,608,257 |
| Jun 18 2024 | 0.8915 | 0.0215 | 2.47% | 0.86 | 0.90 | 0.86 | 460,523 |
| Jun 17 2024 | 0.87 | -0.017 | -1.92% | 0.8946 | 0.9095 | 0.86 | 922,603 |
| Jun 14 2024 | 0.887 | -0.0275 | -3.01% | 0.905 | 0.9278 | 0.8824 | 1,393,896 |
| Jun 13 2024 | 0.9145 | -0.0255 | -2.71% | 0.91 | 0.9298 | 0.881 | 901,202 |
| Jun 12 2024 | 0.94 | 0.0048 | 0.51% | 0.9703 | 0.98 | 0.9211 | 698,152 |
| Jun 11 2024 | 0.9352 | -0.0547 | -5.53% | 0.9789 | 0.9789 | 0.92 | 989,355 |
| Jun 10 2024 | 0.9899 | 0.0029 | 0.29% | 0.99 | 0.99 | 0.9515 | 934,807 |
| Jun 07 2024 | 0.987 | -0.063 | -6.00% | 1.01 | 1.01 | 0.9375 | 1,082,294 |
| Jun 06 2024 | 1.05 | 0.04 | 3.96% | 1.03 | 1.08 | 1.025 | 1,355,371 |
| Jun 05 2024 | 1.01 | 0.07 | 7.05% | 0.9428 | 1.02 | 0.901 | 1,611,328 |
| Jun 04 2024 | 0.9435 | -0.0965 | -9.28% | 1.00 | 1.0095 | 0.9394 | 1,775,078 |
| Jun 03 2024 | 1.04 | -0.03 | -2.80% | 1.07 | 1.07 | 1.03 | 811,163 |
| May 31 2024 | 1.07 | 0.00 | 0.00% | 1.08 | 1.08 | 1.04 | 909,892 |
| May 30 2024 | 1.07 | 0.01 | 0.47% | 1.08 | 1.09 | 1.01 | 1,270,283 |
| May 29 2024 | 1.065 | -0.01 | -0.47% | 1.08 | 1.08 | 1.05 | 756,138 |
| May 28 2024 | 1.07 | 0.00 | 0.00% | 1.10 | 1.12 | 1.04 | 2,678,391 |
| May 24 2024 | 1.07 | 0.04 | 3.88% | 1.05 | 1.07 | 1.02 | 1,199,281 |
| May 23 2024 | 1.03 | 0.02 | 1.98% | 1.03 | 1.04 | 1.00 | 1,115,533 |
| May 22 2024 | 1.01 | -0.05 | -4.27% | 1.06 | 1.06 | 0.985 | 1,550,386 |
| May 21 2024 | 1.055 | -0.01 | -0.47% | 1.05 | 1.10 | 1.01 | 2,319,886 |
| May 20 2024 | 1.06 | 0.04 | 3.92% | 1.05 | 1.10 | 1.01 | 3,540,168 |
| May 17 2024 | 1.02 | 0.12 | 13.35% | 0.9101 | 1.02 | 0.895 | 4,380,624 |
| May 16 2024 | 0.8999 | -0.0001 | -0.01% | 0.9055 | 0.907273 | 0.8602 | 1,231,111 |
| May 15 2024 | 0.90 | 0.028 | 3.21% | 0.88 | 0.9165 | 0.8313 | 1,939,598 |
| May 14 2024 | 0.872 | 0.053 | 6.47% | 0.8201 | 0.878 | 0.8201 | 1,432,766 |
| May 13 2024 | 0.819 | 0.016 | 1.99% | 0.8086 | 0.83 | 0.8001 | 715,215 |
| May 10 2024 | 0.803 | -0.0404 | -4.79% | 0.86 | 0.864 | 0.80 | 1,443,032 |
| May 09 2024 | 0.8434 | 0.1217 | 16.86% | 0.7339 | 0.8441 | 0.7339 | 1,782,236 |
| May 08 2024 | 0.7217 | -0.0083 | -1.14% | 0.7302 | 0.7399 | 0.718 | 680,594 |
| May 07 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.74 | 0.721 | 736,183 |
| May 06 2024 | 0.74 | 0.0202 | 2.81% | 0.7198 | 0.75 | 0.716178 | 742,117 |
| May 03 2024 | 0.7198 | 0.0173 | 2.46% | 0.7025 | 0.72 | 0.6901 | 483,991 |
| May 02 2024 | 0.7025 | -0.0005 | -0.07% | 0.70 | 0.72 | 0.6806 | 880,269 |
| May 01 2024 | 0.703 | -0.0282 | -3.86% | 0.738 | 0.7382 | 0.703 | 463,843 |
| Apr 30 2024 | 0.7312 | -0.0388 | -5.04% | 0.755 | 0.7597 | 0.72 | 677,518 |
| Apr 29 2024 | 0.77 | -0.004 | -0.52% | 0.771 | 0.7974 | 0.761 | 440,729 |
