ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	29.80	30.01	29.80	30.01	30.01	0.76%	214
Apr 13, 2026	29.76	29.78	29.76	29.78	29.78	0.88%	167
Apr 10, 2026	29.52	29.52	29.52	29.52	29.52	0.20%	39
Apr 9, 2026	29.46	29.46	29.46	29.46	29.46	0.43%	14
Apr 8, 2026	29.34	29.34	29.34	29.34	29.34	2.41%	17
Apr 7, 2026	28.65	28.65	28.65	28.65	28.65	-0.08%	4
Apr 6, 2026	28.72	28.72	28.67	28.67	28.67	0.63%	135
Apr 2, 2026	28.49	28.49	28.49	28.49	28.49	0.16%	1
Apr 1, 2026	28.44	28.44	28.44	28.44	28.44	1.01%	88
Mar 31, 2026	28.16	28.16	28.16	28.16	28.16	2.46%	56
Mar 30, 2026	27.69	27.69	27.48	27.48	27.48	-0.42%	3,806
Mar 27, 2026	27.60	27.60	27.60	27.60	27.60	-0.18%	340
Mar 26, 2026	27.65	27.65	27.65	27.65	27.65	-1.71%	2
Mar 25, 2026	28.13	28.13	28.13	28.13	28.13	1.08%	5
Mar 24, 2026	27.98	27.98	27.83	27.83	27.83	-0.37%	152
Mar 23, 2026	27.93	27.93	27.93	27.93	27.93	0.56%	191
Mar 20, 2026	27.78	27.78	27.78	27.78	27.78	-2.08%	8
Mar 19, 2026	28.37	28.37	28.37	28.37	28.37	-0.98%	121
Mar 18, 2026	28.85	28.85	28.65	28.65	28.65	-1.39%	120
Mar 17, 2026	29.03	29.06	29.03	29.06	29.05	0.73%	210
Mar 16, 2026	28.84	28.84	28.84	28.84	28.84	1.68%	61
Mar 13, 2026	28.37	28.37	28.37	28.37	28.37	-1.20%	14
Mar 12, 2026	28.71	28.71	28.71	28.71	28.71	-1.21%	49
Mar 11, 2026	29.07	29.07	29.07	29.07	29.07	-0.30%	41
Mar 10, 2026	29.15	29.15	29.15	29.15	29.15	0.95%	11
Mar 9, 2026	28.88	28.88	28.88	28.88	28.88	0.74%	16
Mar 6, 2026	28.61	28.70	28.57	28.67	28.67	0.50%	5,061
Mar 5, 2026	28.53	28.53	28.53	28.53	28.53	-2.04%	71
Mar 4, 2026	29.07	29.12	29.07	29.12	29.12	1.83%	170
Mar 3, 2026	28.60	28.60	28.60	28.60	28.60	-2.40%	7
Mar 2, 2026	29.16	29.30	29.16	29.30	29.30	-0.45%	308
Feb 27, 2026	29.30	29.43	29.23	29.43	29.43	0.99%	1,945
Feb 26, 2026	29.10	29.14	29.07	29.14	29.14	-0.65%	551
Feb 25, 2026	29.33	29.33	29.33	29.33	29.33	1.05%	53
Feb 24, 2026	29.10	29.10	29.03	29.03	29.03	0.93%	261
Feb 23, 2026	28.79	28.79	28.67	28.76	28.76	-0.74%	3,309
Feb 20, 2026	28.90	29.01	28.85	28.97	28.97	1.51%	3,447
Feb 19, 2026	28.58	28.58	28.52	28.54	28.54	0.19%	1,374
Feb 18, 2026	28.62	28.71	28.49	28.49	28.49	0.82%	795
Feb 17, 2026	28.15	28.26	28.01	28.26	28.26	-0.32%	6,454
Feb 13, 2026	28.35	28.35	28.35	28.35	28.35	0.30%	115
Feb 12, 2026	28.39	28.39	28.27	28.27	28.26	-2.26%	247
Feb 11, 2026	28.92	28.92	28.92	28.92	28.92	0.80%	58
Feb 10, 2026	28.67	28.69	28.67	28.69	28.69	-0.62%	350
Feb 9, 2026	28.81	28.88	28.81	28.87	28.87	1.58%	639
Feb 6, 2026	28.08	28.42	28.08	28.42	28.42	3.78%	10,471
Feb 5, 2026	27.77	27.77	27.39	27.39	27.39	-2.30%	444
Feb 4, 2026	28.11	28.11	27.96	28.03	28.03	-0.63%	1,823
Feb 3, 2026	28.07	28.21	28.07	28.21	28.21	0.61%	471
Feb 2, 2026	28.01	28.04	27.98	28.04	28.04	0.25%	292