ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.92	32.92	32.83	32.92	32.92	-0.50%	601
Oct 15, 2026	32.69	33.09	32.69	33.08	33.08	-0.07%	3,371
Oct 14, 2026	33.34	33.43	33.10	33.10	33.10	-1.08%	562
Oct 13, 2026	33.47	33.47	33.47	33.47	33.47	-0.43%	157
Oct 12, 2026	33.67	33.67	33.60	33.61	33.61	0.61%	3,189
Oct 9, 2026	33.47	33.48	33.40	33.41	33.41	0.81%	3,602
Oct 8, 2026	33.29	33.29	33.13	33.14	33.14	-0.65%	2,129
Oct 7, 2026	33.36	33.36	33.36	33.36	33.36	-0.44%	94
Oct 6, 2026	33.50	33.50	33.50	33.50	33.50	0.17%	155
Oct 5, 2026	33.51	33.58	33.45	33.45	33.45	1.09%	1,963
Oct 2, 2026	32.93	33.12	32.75	33.09	33.09	0.41%	4,446
Oct 1, 2026	32.57	32.95	32.52	32.95	32.95	0.89%	9,058
Sep 30, 2026	33.01	33.02	32.64	32.66	32.66	-0.34%	1,157
Sep 29, 2026	32.79	32.79	32.72	32.77	32.77	-1.12%	5,131
Sep 28, 2026	33.18	33.20	33.12	33.14	33.14	-0.50%	2,847
Sep 25, 2026	33.12	33.35	33.12	33.31	33.31	-0.90%	9,254
Sep 24, 2026	33.23	33.61	33.14	33.61	33.61	1.37%	6,372
Sep 23, 2026	33.27	33.27	33.16	33.16	33.16	-0.46%	2,662
Sep 22, 2026	33.42	33.43	33.31	33.31	33.31	-0.30%	599
Sep 21, 2026	33.07	33.41	32.97	33.41	33.41	2.22%	1,545
Sep 18, 2026	32.66	32.74	32.59	32.69	32.68	-0.32%	7,753
Sep 17, 2026	32.79	32.79	32.79	32.79	32.79	0.51%	22
Sep 16, 2026	32.62	32.62	32.62	32.62	32.62	-0.75%	74
Sep 15, 2026	32.87	32.87	32.87	32.87	32.87	-0.15%	11
Sep 14, 2026	32.92	32.92	32.92	32.92	32.92	-0.71%	520
Sep 11, 2026	33.28	33.30	33.16	33.16	33.15	-0.27%	4,719
Sep 10, 2026	33.25	33.25	33.25	33.25	33.25	0.64%	52
Sep 9, 2026	33.04	33.04	33.04	33.04	33.04	-0.17%	63
Sep 8, 2026	33.17	33.17	33.09	33.09	33.09	-0.10%	422
Sep 4, 2026	33.09	33.12	33.09	33.12	33.12	0.24%	668
Sep 3, 2026	32.78	33.05	32.78	33.05	33.05	0.49%	860
Sep 2, 2026	32.72	33.01	32.72	32.89	32.89	-0.05%	827
Sep 1, 2026	33.07	33.07	32.90	32.90	32.90	-0.22%	1,070
Aug 31, 2026	32.98	32.98	32.98	32.98	32.98	-0.03%	21
Aug 28, 2026	33.18	33.37	32.86	32.99	32.99	-0.20%	2,884
Aug 27, 2026	32.95	33.05	32.95	33.05	33.05	1.53%	669
Aug 26, 2026	32.40	32.55	32.40	32.55	32.55	0.44%	119
Aug 25, 2026	32.41	32.41	32.41	32.41	32.41	0.42%	246
Aug 24, 2026	32.37	32.37	32.28	32.28	32.28	-0.59%	182
Aug 21, 2026	32.47	32.47	32.47	32.47	32.47	0.08%	39
Aug 20, 2026	32.35	32.44	32.18	32.44	32.44	0.22%	2,477
Aug 19, 2026	32.15	32.37	32.12	32.37	32.37	1.36%	3,352
Aug 18, 2026	31.94	31.94	31.94	31.94	31.94	-1.48%	75
Aug 17, 2026	32.42	32.43	32.42	32.42	32.41	0.78%	443
Aug 14, 2026	32.17	32.17	32.17	32.17	32.17	-0.05%	17
Aug 13, 2026	32.17	32.26	32.17	32.18	32.18	-0.38%	632
Aug 12, 2026	32.31	32.31	32.31	32.31	32.31	1.16%	29
Aug 11, 2026	31.94	31.94	31.94	31.94	31.94	-0.36%	13
Aug 10, 2026	32.05	32.05	32.05	32.05	32.05	1.07%	171
Aug 7, 2026	31.72	31.72	31.68	31.71	31.71	0.18%	453