ASMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.38	15.38	14.90	15.02	15.02	-1.77%	32,241
Feb 20, 2025	15.66	15.76	15.20	15.29	15.29	-0.39%	52,953
Feb 19, 2025	15.37	15.69	15.32	15.35	15.35	-	23,276
Feb 18, 2025	15.94	15.95	15.18	15.35	15.35	-2.17%	68,919
Feb 14, 2025	16.83	16.83	15.56	15.69	15.69	-6.44%	79,807
Feb 13, 2025	15.93	16.77	15.86	16.77	16.77	5.47%	38,444
Feb 12, 2025	15.10	15.93	15.10	15.90	15.90	0.57%	141,748
Feb 11, 2025	15.45	15.81	15.43	15.81	15.81	2.73%	26,910
Feb 10, 2025	15.06	15.43	15.06	15.39	15.39	4.41%	20,108
Feb 7, 2025	15.16	15.28	14.59	14.74	14.74	-3.15%	46,192
Feb 6, 2025	15.16	15.31	15.06	15.22	15.22	-0.85%	28,751
Feb 5, 2025	14.80	15.35	14.54	15.35	15.35	2.95%	76,072
Feb 4, 2025	15.17	15.30	14.88	14.91	14.91	-	19,586
Feb 3, 2025	14.37	15.05	14.34	14.91	14.91	-2.17%	37,671
Jan 31, 2025	15.59	15.87	15.17	15.24	15.24	0.53%	43,264
Jan 30, 2025	15.29	15.44	14.93	15.16	15.16	7.04%	77,250
Jan 29, 2025	14.76	14.76	13.89	14.16	14.16	8.11%	220,523
Jan 28, 2025	12.91	13.45	12.35	13.10	13.10	-1.95%	100,610
Jan 27, 2025	12.64	13.36	12.64	13.36	13.36	-11.52%	71,395
Jan 24, 2025	15.70	15.70	15.01	15.10	15.10	-3.88%	22,004
Jan 23, 2025	15.47	15.80	15.05	15.71	15.71	-5.30%	29,388
Jan 22, 2025	17.10	17.27	16.59	16.59	16.59	0.91%	15,481
Jan 21, 2025	16.41	16.57	16.24	16.44	16.44	1.80%	9,926
Jan 17, 2025	16.40	16.40	15.98	16.15	16.15	1.44%	15,359
Jan 16, 2025	16.28	16.77	15.90	15.92	15.92	6.75%	31,076
Jan 15, 2025	15.42	15.68	14.91	14.91	14.91	-2.88%	2,346