Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.96 | -0.01 | -1.03% | 0.98 | 0.98 | 0.94 | 49,206 |
| May 01 2024 | 0.97 | -0.03 | -3.00% | 1.02 | 1.02 | 0.97 | 19,059 |
| Apr 30 2024 | 1.00 | -0.07 | -6.54% | 1.04 | 1.04 | 0.99 | 83,855 |
| Apr 29 2024 | 1.07 | 0.01 | 0.94% | 1.08 | 1.08 | 1.04 | 49,897 |
| Apr 26 2024 | 1.06 | 0.03 | 2.91% | 1.02 | 1.06 | 1.02 | 52,826 |
| Apr 25 2024 | 1.03 | 0.06 | 6.19% | 0.98 | 1.03 | 0.98 | 53,170 |
| Apr 24 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.99 | 0.97 | 46,284 |
| Apr 23 2024 | 0.97 | 0.02 | 2.11% | 0.95 | 0.97 | 0.95 | 78,528 |
| Apr 22 2024 | 0.95 | -0.06 | -5.94% | 0.98 | 0.98 | 0.94 | 76,889 |
| Apr 19 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.03 | 1.01 | 14,425 |
| Apr 18 2024 | 1.01 | -0.01 | -0.98% | 1.04 | 1.04 | 1.01 | 14,839 |
| Apr 17 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.08 | 1.02 | 78,034 |
| Apr 16 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.06 | 0.98 | 72,573 |
| Apr 15 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.06 | 0.99 | 111,060 |
| Apr 12 2024 | 1.05 | -0.02 | -1.87% | 1.12 | 1.15 | 1.05 | 155,653 |
| Apr 11 2024 | 1.07 | 0.01 | 0.94% | 1.08 | 1.08 | 1.05 | 51,088 |
| Apr 10 2024 | 1.06 | 0.00 | 0.00% | 1.04 | 1.08 | 1.03 | 57,701 |
| Apr 09 2024 | 1.06 | -0.04 | -3.64% | 1.10 | 1.12 | 1.05 | 132,288 |
| Apr 08 2024 | 1.10 | 0.02 | 1.85% | 1.10 | 1.12 | 1.05 | 79,162 |
| Apr 05 2024 | 1.08 | 0.05 | 4.85% | 1.01 | 1.15 | 1.00 | 203,773 |
| Apr 04 2024 | 1.03 | -0.07 | -6.36% | 1.13 | 1.13 | 1.01 | 111,992 |
| Apr 03 2024 | 1.10 | 0.09 | 8.91% | 1.05 | 1.20 | 1.05 | 195,131 |
| Apr 02 2024 | 1.01 | -0.01 | -0.98% | 1.02 | 1.07 | 0.99 | 105,624 |
| Apr 01 2024 | 1.02 | 0.18 | 21.43% | 0.85 | 1.02 | 0.85 | 346,312 |
| Mar 28 2024 | 0.84 | 0.04 | 5.00% | 0.80 | 0.84 | 0.80 | 202,044 |
| Mar 27 2024 | 0.80 | 0.01 | 1.27% | 0.84 | 0.84 | 0.79 | 63,298 |
| Mar 26 2024 | 0.79 | 0.01 | 1.28% | 0.80 | 0.81 | 0.79 | 33,677 |
| Mar 25 2024 | 0.78 | 0.00 | 0.00% | 0.79 | 0.81 | 0.78 | 25,244 |
| Mar 22 2024 | 0.78 | 0.00 | 0.00% | 0.80 | 0.80 | 0.78 | 20,853 |
| Mar 21 2024 | 0.78 | -0.01 | -1.27% | 0.81 | 0.83 | 0.77 | 59,189 |
| Mar 20 2024 | 0.79 | 0.02 | 2.60% | 0.76 | 0.80 | 0.75 | 18,224 |
| Mar 19 2024 | 0.77 | -0.01 | -1.28% | 0.79 | 0.79 | 0.75 | 18,543 |
| Mar 18 2024 | 0.78 | -0.02 | -2.50% | 0.75 | 0.80 | 0.75 | 24,306 |
| Mar 15 2024 | 0.80 | 0.04 | 5.26% | 0.77 | 0.81 | 0.77 | 23,579 |
| Mar 14 2024 | 0.76 | -0.02 | -2.56% | 0.78 | 0.81 | 0.76 | 39,187 |
| Mar 13 2024 | 0.78 | 0.05 | 6.85% | 0.74 | 0.79 | 0.74 | 137,335 |
| Mar 12 2024 | 0.73 | -0.01 | -1.35% | 0.71 | 0.73 | 0.70 | 13,144 |
| Mar 11 2024 | 0.74 | 0.04 | 5.71% | 0.67 | 0.76 | 0.67 | 102,900 |
| Mar 08 2024 | 0.70 | 0.01 | 1.45% | 0.72 | 0.72 | 0.68 | 38,280 |
| Mar 07 2024 | 0.69 | 0.00 | 0.00% | 0.67 | 0.69 | 0.67 | 43,589 |
| Mar 06 2024 | 0.69 | 0.00 | 0.00% | 0.68 | 0.70 | 0.68 | 24,779 |
| Mar 05 2024 | 0.69 | 0.01 | 1.47% | 0.70 | 0.70 | 0.68 | 21,728 |
| Mar 04 2024 | 0.68 | 0.04 | 6.25% | 0.61 | 0.68 | 0.61 | 132,121 |
| Mar 01 2024 | 0.64 | 0.02 | 3.23% | 0.64 | 0.66 | 0.64 | 28,097 |
| Feb 29 2024 | 0.62 | 0.00 | 0.00% | 0.64 | 0.64 | 0.62 | 27,021 |
| Feb 28 2024 | 0.62 | 0.02 | 3.33% | 0.61 | 0.62 | 0.61 | 24,090 |
| Feb 27 2024 | 0.60 | 0.01 | 1.69% | 0.61 | 0.61 | 0.59 | 6,315 |
| Feb 26 2024 | 0.59 | -0.02 | -3.28% | 0.61 | 0.61 | 0.59 | 21,515 |
| Feb 23 2024 | 0.61 | 0.00 | 0.00% | 0.62 | 0.62 | 0.60 | 14,037 |
| Feb 22 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 66,285 |
| Feb 21 2024 | 0.62 | 0.00 | 0.00% | 0.63 | 0.63 | 0.62 | 13,797 |
| Feb 20 2024 | 0.62 | 0.00 | 0.00% | 0.61 | 0.63 | 0.61 | 34,150 |
| Feb 16 2024 | 0.62 | -0.02 | -3.13% | 0.65 | 0.65 | 0.62 | 32,373 |
| Feb 15 2024 | 0.64 | 0.02 | 3.23% | 0.62 | 0.64 | 0.61 | 39,858 |
| Feb 14 2024 | 0.62 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 17,315 |
| Feb 13 2024 | 0.62 | -0.02 | -3.13% | 0.63 | 0.63 | 0.61 | 59,275 |
| Feb 12 2024 | 0.64 | 0.03 | 4.92% | 0.61 | 0.64 | 0.61 | 31,150 |
| Feb 09 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.60 | 27,349 |
| Feb 08 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.61 | 31,202 |
| Feb 07 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.62 | 0 |
| Feb 06 2024 | 0.62 | 0.00 | 0.00% | 0.66 | 0.66 | 0.62 | 12,314 |
| Feb 05 2024 | 0.62 | -0.02 | -3.13% | 0.65 | 0.65 | 0.62 | 34,170 |
