Register to chat with like-minded investors on our interactive forums.
ASMVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 38.52 | 0.13 | 0.34% | 37.72 | 38.60 | 37.72 | 4,283 |
| Jun 17 2024 | 38.39 | -0.18 | -0.47% | 37.86 | 38.70 | 37.86 | 2,650 |
| Jun 14 2024 | 38.57 | 0.47 | 1.23% | 38.40 | 38.57 | 38.40 | 6,483 |
| Jun 13 2024 | 38.10 | 0.75 | 2.01% | 38.3205 | 38.3205 | 38.10 | 1,036 |
| Jun 12 2024 | 37.35 | -0.49 | -1.29% | 37.45 | 37.59 | 37.35 | 5,340 |
| Jun 11 2024 | 37.84 | 1.58 | 4.36% | 37.88 | 37.88 | 37.64 | 4,255 |
| Jun 10 2024 | 36.26 | 0.29 | 0.81% | 36.138 | 36.3299 | 35.946 | 2,303 |
| Jun 07 2024 | 35.97 | -2.76 | -7.13% | 37.4999 | 37.4999 | 34.8201 | 2,122 |
| Jun 06 2024 | 38.73 | 0.81 | 2.14% | 38.86 | 38.9438 | 38.68 | 2,254 |
| Jun 05 2024 | 37.92 | 0.77 | 2.07% | 37.39 | 37.92 | 37.39 | 15,883 |
| Jun 04 2024 | 37.15 | -0.13 | -0.34% | 37.21 | 37.25 | 37.05 | 2,235 |
| Jun 03 2024 | 37.275 | 1.46 | 4.06% | 38.15 | 38.15 | 37.26 | 4,832 |
| May 31 2024 | 35.82 | -2.22 | -5.84% | 35.935 | 35.935 | 35.81 | 1,788 |
| May 30 2024 | 38.04 | 0.68 | 1.82% | 37.976 | 38.095 | 37.97 | 4,069 |
| May 29 2024 | 37.36 | -0.54 | -1.42% | 37.40 | 37.46 | 37.36 | 2,889 |
| May 28 2024 | 37.90 | 1.97 | 5.48% | 38.10 | 38.10 | 37.90 | 2,882 |
| May 24 2024 | 35.93 | -0.05 | -0.14% | 35.89 | 35.93 | 35.88 | 3,183 |
| May 23 2024 | 35.98 | 0.99 | 2.83% | 36.2175 | 36.2175 | 35.83 | 8,491 |
| May 22 2024 | 34.99 | -0.71 | -1.98% | 35.185 | 35.30 | 34.96 | 7,534 |
| May 21 2024 | 35.695 | -0.89 | -2.42% | 35.70 | 35.71 | 35.695 | 3,935 |
| May 20 2024 | 36.58 | -0.13 | -0.34% | 36.49 | 37.04 | 36.4673 | 5,117 |
| May 17 2024 | 36.705 | -1.03 | -2.73% | 36.39 | 36.705 | 36.39 | 2,381 |
| May 16 2024 | 37.735 | -0.13 | -0.33% | 37.49 | 37.735 | 37.49 | 5,286 |
| May 15 2024 | 37.86 | 0.51 | 1.35% | 37.66 | 37.92 | 37.53 | 12,122 |
| May 14 2024 | 37.355 | 0.03 | 0.08% | 37.57 | 37.57 | 37.2333 | 16,656 |
| May 13 2024 | 37.325 | -0.29 | -0.77% | 37.42 | 37.43 | 37.29 | 2,475 |
| May 10 2024 | 37.615 | -1.26 | -3.23% | 38.178 | 38.178 | 37.58 | 3,322 |
| May 09 2024 | 38.87 | -1.25 | -3.12% | 39.0835 | 39.0835 | 38.87 | 1,151 |
| May 08 2024 | 40.12 | -0.33 | -0.82% | 40.09 | 40.12 | 40.09 | 1,141 |
| May 07 2024 | 40.45 | 0.22 | 0.55% | 40.23 | 40.45 | 40.23 | 698 |
| May 06 2024 | 40.23 | 0.74 | 1.87% | 40.15 | 40.448 | 40.14 | 4,106 |
| May 03 2024 | 39.49 | 0.02 | 0.05% | 39.67 | 39.95 | 39.49 | 1,957 |
| May 02 2024 | 39.47 | 1.83 | 4.86% | 39.01 | 39.55 | 39.01 | 4,693 |
| May 01 2024 | 37.642 | 0.15 | 0.39% | 38.96 | 38.96 | 37.18 | 3,756 |
| Apr 30 2024 | 37.495 | -0.40 | -1.04% | 37.61 | 37.81 | 37.3395 | 43,567 |
| Apr 29 2024 | 37.89 | -1.18 | -3.02% | 38.2011 | 38.2011 | 37.80 | 38,477 |
| Apr 26 2024 | 39.07 | 2.44 | 6.66% | 39.06 | 39.07 | 39.04 | 18,630 |
| Apr 25 2024 | 36.63 | -2.51 | -6.41% | 36.26 | 36.73 | 36.26 | 7,022 |
| Apr 24 2024 | 39.14 | 2.42 | 6.60% | 39.0225 | 39.14 | 38.84 | 39,415 |
| Apr 23 2024 | 36.7155 | -0.04 | -0.12% | 36.594 | 36.77 | 36.594 | 5,912 |
| Apr 22 2024 | 36.76 | -0.09 | -0.24% | 36.85 | 36.85 | 36.575 | 5,219 |
| Apr 19 2024 | 36.85 | -1.56 | -4.06% | 37.075 | 37.10 | 36.85 | 9,948 |
| Apr 18 2024 | 38.41 | 0.00 | 0.00% | 38.41 | 38.41 | 38.41 | 0 |
| Apr 17 2024 | 38.41 | 0.16 | 0.42% | 38.25 | 38.54 | 38.25 | 3,307 |
| Apr 16 2024 | 38.2487 | -2.00 | -4.97% | 38.78 | 38.78 | 38.17 | 2,692 |
| Apr 15 2024 | 40.25 | 0.50 | 1.26% | 40.425 | 40.425 | 40.21 | 1,686 |
| Apr 12 2024 | 39.75 | -1.96 | -4.70% | 39.97 | 39.97 | 39.72 | 2,139 |
| Apr 11 2024 | 41.71 | 0.41 | 0.99% | 41.62 | 41.71 | 41.44 | 3,085 |
| Apr 10 2024 | 41.30 | -2.13 | -4.89% | 41.302 | 41.38 | 41.30 | 1,716 |
| Apr 09 2024 | 43.425 | 2.47 | 6.04% | 42.55 | 43.43 | 42.55 | 2,130 |
| Apr 08 2024 | 40.95 | 2.23 | 5.75% | 40.85 | 41.10 | 40.85 | 1,751 |
| Apr 05 2024 | 38.7225 | -0.42 | -1.07% | 38.69 | 38.77 | 38.675 | 4,104 |
| Apr 04 2024 | 39.14 | -0.27 | -0.68% | 39.52 | 39.58 | 39.14 | 2,296 |
| Apr 03 2024 | 39.408 | 1.08 | 2.83% | 39.12 | 39.455 | 39.12 | 1,151 |
| Apr 02 2024 | 38.325 | 0.45 | 1.17% | 38.37 | 38.37 | 38.32 | 2,330 |
| Apr 01 2024 | 37.88 | 0.08 | 0.20% | 38.15 | 38.63 | 37.8584 | 13,734 |
| Mar 28 2024 | 37.8027 | 0.19 | 0.51% | 37.7825 | 37.90 | 37.74 | 2,074 |
| Mar 27 2024 | 37.6125 | -0.12 | -0.31% | 37.57 | 37.685 | 37.57 | 3,552 |
| Mar 26 2024 | 37.73 | -0.52 | -1.37% | 37.825 | 37.825 | 37.73 | 1,560 |
| Mar 25 2024 | 38.2542 | -0.03 | -0.07% | 38.13 | 38.28 | 38.13 | 3,770 |
| Mar 22 2024 | 38.28 | -0.20 | -0.51% | 37.06 | 38.28 | 37.06 | 47,574 |
| Mar 21 2024 | 38.475 | 0.26 | 0.68% | 38.55 | 38.55 | 38.475 | 12,202 |
