Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 874.20 | -8.80 | -1.00% | 880.60 | 886.10 | 867.10 | 5,280 |
| Jun 03 2024 | 883.00 | -2.00 | -0.23% | 885.10 | 896.10 | 873.10 | 7,095 |
| May 31 2024 | 885.00 | -6.00 | -0.67% | 889.50 | 901.00 | 861.10 | 6,473 |
| May 30 2024 | 891.00 | 2.90 | 0.33% | 883.50 | 893.40 | 878.00 | 4,980 |
| May 29 2024 | 888.10 | -21.90 | -2.41% | 908.80 | 909.40 | 882.20 | 7,991 |
| May 28 2024 | 910.00 | 25.30 | 2.86% | 884.20 | 910.00 | 884.20 | 9,306 |
| May 27 2024 | 884.70 | 4.20 | 0.48% | 888.90 | 888.90 | 875.00 | 5,160 |
| May 24 2024 | 880.50 | 13.30 | 1.53% | 869.50 | 884.10 | 861.00 | 6,216 |
| May 23 2024 | 867.20 | 16.40 | 1.93% | 864.90 | 892.00 | 859.00 | 13,744 |
| May 22 2024 | 850.80 | -1.20 | -0.14% | 854.10 | 861.50 | 845.10 | 4,442 |
| May 21 2024 | 852.00 | -13.10 | -1.51% | 866.10 | 866.90 | 843.30 | 5,008 |
| May 20 2024 | 865.10 | 13.20 | 1.55% | 856.00 | 869.40 | 846.80 | 3,088 |
| May 17 2024 | 851.90 | 1.60 | 0.19% | 850.40 | 856.00 | 843.20 | 4,576 |
| May 16 2024 | 850.30 | -9.70 | -1.13% | 861.10 | 866.40 | 848.00 | 5,066 |
| May 15 2024 | 860.00 | 15.30 | 1.81% | 845.90 | 860.00 | 840.80 | 7,439 |
| May 14 2024 | 844.70 | -7.60 | -0.89% | 852.60 | 853.00 | 837.90 | 4,630 |
| May 13 2024 | 852.30 | -9.60 | -1.11% | 867.90 | 870.00 | 847.00 | 9,229 |
| May 10 2024 | 861.90 | 15.20 | 1.80% | 849.30 | 870.00 | 847.90 | 4,767 |
| May 09 2024 | 846.70 | -2.80 | -0.33% | 848.50 | 851.60 | 843.60 | 1,633 |
| May 08 2024 | 849.50 | 3.00 | 0.35% | 849.90 | 852.90 | 841.30 | 4,400 |
| May 07 2024 | 846.50 | -4.50 | -0.53% | 852.00 | 859.60 | 844.40 | 8,117 |
| May 06 2024 | 851.00 | 14.80 | 1.77% | 848.00 | 852.40 | 833.20 | 7,833 |
| May 03 2024 | 836.20 | 23.80 | 2.93% | 815.30 | 839.00 | 813.90 | 4,934 |
| May 02 2024 | 812.40 | -8.60 | -1.05% | 820.00 | 822.30 | 807.90 | 6,408 |
| Apr 30 2024 | 821.00 | -25.60 | -3.02% | 851.40 | 851.50 | 819.50 | 5,285 |
| Apr 29 2024 | 846.60 | -13.90 | -1.62% | 865.20 | 870.00 | 843.50 | 5,697 |
| Apr 26 2024 | 860.50 | 19.00 | 2.26% | 843.10 | 866.00 | 842.50 | 5,889 |
| Apr 25 2024 | 841.50 | 6.00 | 0.72% | 832.00 | 847.70 | 815.40 | 5,642 |
| Apr 24 2024 | 835.50 | -6.00 | -0.71% | 847.00 | 860.00 | 827.50 | 9,992 |
| Apr 23 2024 | 841.50 | 22.90 | 2.80% | 822.00 | 846.10 | 820.50 | 10,385 |
| Apr 22 2024 | 818.60 | 10.40 | 1.29% | 810.50 | 825.90 | 810.10 | 10,090 |
| Apr 19 2024 | 808.20 | -27.50 | -3.29% | 831.50 | 840.60 | 804.10 | 17,969 |
| Apr 18 2024 | 835.70 | -15.80 | -1.86% | 856.00 | 868.50 | 832.20 | 12,536 |
| Apr 17 2024 | 851.50 | -69.20 | -7.52% | 855.00 | 888.60 | 833.00 | 47,477 |
| Apr 16 2024 | 920.70 | 18.70 | 2.07% | 899.50 | 924.00 | 891.90 | 11,427 |
| Apr 15 2024 | 902.00 | -3.60 | -0.40% | 906.30 | 930.10 | 898.10 | 10,826 |
| Apr 12 2024 | 905.60 | -16.40 | -1.78% | 926.00 | 934.20 | 900.00 | 7,741 |
| Apr 11 2024 | 922.00 | 11.10 | 1.22% | 909.60 | 923.00 | 899.00 | 10,147 |
| Apr 10 2024 | 910.90 | 2.20 | 0.24% | 913.00 | 918.00 | 888.80 | 7,377 |
| Apr 09 2024 | 908.70 | 2.70 | 0.30% | 906.00 | 918.10 | 892.80 | 8,332 |
| Apr 08 2024 | 906.00 | 3.30 | 0.37% | 907.90 | 917.90 | 902.40 | 7,002 |
| Apr 05 2024 | 902.70 | 19.70 | 2.23% | 884.00 | 910.70 | 881.00 | 5,989 |
| Apr 04 2024 | 883.00 | -19.50 | -2.16% | 905.80 | 916.40 | 881.60 | 8,329 |
| Apr 03 2024 | 902.50 | 3.50 | 0.39% | 894.90 | 909.90 | 889.40 | 5,317 |
| Apr 02 2024 | 899.00 | 1.30 | 0.14% | 914.60 | 922.00 | 889.30 | 7,224 |
| Mar 28 2024 | 897.70 | -0.30 | -0.03% | 899.40 | 902.20 | 890.10 | 5,984 |
| Mar 27 2024 | 898.00 | 0.90 | 0.10% | 900.10 | 905.40 | 891.10 | 5,545 |
| Mar 26 2024 | 897.10 | -7.10 | -0.79% | 906.80 | 914.10 | 895.30 | 6,347 |
| Mar 25 2024 | 904.20 | -3.20 | -0.35% | 903.10 | 915.70 | 901.60 | 7,100 |
| Mar 22 2024 | 907.40 | -8.90 | -0.97% | 914.90 | 915.30 | 891.60 | 6,847 |
| Mar 21 2024 | 916.30 | 19.20 | 2.14% | 905.00 | 925.00 | 903.00 | 7,685 |
| Mar 20 2024 | 897.10 | 18.20 | 2.07% | 876.40 | 900.00 | 868.90 | 4,595 |
| Mar 19 2024 | 878.90 | 11.00 | 1.27% | 865.90 | 880.00 | 855.40 | 7,974 |
| Mar 18 2024 | 867.90 | 4.00 | 0.46% | 869.90 | 879.90 | 861.70 | 6,585 |
| Mar 15 2024 | 863.90 | -17.60 | -2.00% | 880.90 | 882.50 | 856.10 | 10,304 |
| Mar 14 2024 | 881.50 | -2.70 | -0.31% | 888.60 | 889.90 | 874.10 | 6,777 |
| Mar 13 2024 | 884.20 | -17.80 | -1.97% | 905.90 | 906.50 | 878.10 | 7,644 |
| Mar 12 2024 | 902.00 | 19.50 | 2.21% | 888.90 | 906.00 | 871.90 | 7,649 |
| Mar 11 2024 | 882.50 | -27.50 | -3.02% | 911.80 | 913.50 | 877.20 | 12,267 |
| Mar 08 2024 | 910.00 | -48.30 | -5.04% | 953.00 | 961.80 | 906.80 | 14,939 |
| Mar 07 2024 | 958.30 | 36.60 | 3.97% | 920.00 | 967.50 | 909.10 | 11,444 |
