ASGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.13	31.17	31.09	31.09	31.09	-0.63%	2,858
May 6, 2026	31.26	31.29	31.26	31.29	31.29	1.97%	268
May 5, 2026	30.69	30.69	30.69	30.69	30.69	0.84%	48
May 4, 2026	30.43	30.43	30.43	30.43	30.43	-0.56%	168
May 1, 2026	30.76	30.76	30.60	30.60	30.60	-0.46%	579
Apr 30, 2026	30.47	30.74	30.47	30.74	30.74	0.62%	243
Apr 29, 2026	30.55	30.55	30.55	30.55	30.55	0.39%	25
Apr 28, 2026	30.44	30.44	30.44	30.44	30.44	-0.16%	47
Apr 27, 2026	30.39	30.53	30.39	30.49	30.49	0.25%	926
Apr 24, 2026	30.41	30.41	30.41	30.41	30.41	0.54%	29
Apr 23, 2026	30.39	30.41	30.25	30.25	30.25	-0.18%	1,268
Apr 22, 2026	30.30	30.30	30.30	30.30	30.30	1.00%	3
Apr 21, 2026	30.15	30.16	30.00	30.00	30.00	-0.42%	1,352
Apr 20, 2026	30.10	30.16	30.10	30.13	30.13	-0.14%	4,064
Apr 17, 2026	30.17	30.17	30.17	30.17	30.17	0.48%	287
Apr 16, 2026	30.03	30.03	30.03	30.03	30.02	0.02%	5
Apr 15, 2026	30.02	30.02	30.02	30.02	30.02	0.05%	43
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