ASMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	18.25	18.32	17.74	18.01	-	1.64%	260,352
Sep 15, 2025	16.47	17.77	16.47	17.72	17.72	13.01%	309,636
Sep 12, 2025	15.52	15.73	15.39	15.68	15.68	2.48%	117,692
Sep 11, 2025	15.14	15.50	15.14	15.30	15.30	2.75%	133,042
Sep 10, 2025	15.45	15.52	14.84	14.89	14.89	-3.06%	194,085
Sep 9, 2025	15.06	15.39	14.95	15.36	15.36	2.13%	143,997
Sep 8, 2025	14.83	15.13	14.70	15.04	15.04	3.72%	349,340
Sep 5, 2025	14.23	14.56	13.95	14.50	14.50	7.57%	388,323
Sep 4, 2025	12.90	13.62	12.89	13.48	13.48	4.25%	168,936
Sep 3, 2025	12.77	12.97	12.71	12.93	12.93	3.03%	126,891
Sep 2, 2025	12.23	12.61	12.21	12.55	12.55	-4.71%	244,695
Aug 29, 2025	13.55	13.55	13.07	13.17	13.17	-5.25%	148,380
Aug 28, 2025	14.20	14.29	13.84	13.90	13.90	-1.84%	130,453
Aug 27, 2025	13.81	14.19	13.79	14.16	14.16	1.72%	258,901
Aug 26, 2025	13.79	13.94	13.68	13.92	13.92	2.28%	200,281
Aug 25, 2025	13.65	13.75	13.55	13.61	13.61	-0.07%	161,795
Aug 22, 2025	13.17	13.87	13.15	13.62	13.62	4.85%	268,282
Aug 21, 2025	13.14	13.18	12.86	12.99	12.99	-3.56%	118,365
Aug 20, 2025	13.49	13.62	13.10	13.47	13.47	1.51%	278,301
Aug 19, 2025	13.57	13.70	13.21	13.27	13.27	-0.97%	254,133
Aug 18, 2025	13.16	13.43	13.16	13.40	13.40	1.28%	181,507
Aug 15, 2025	13.12	13.42	13.03	13.23	13.23	-3.50%	230,217
Aug 14, 2025	13.45	13.78	13.35	13.71	13.71	-0.15%	597,875
Aug 13, 2025	13.58	13.77	13.46	13.73	13.73	3.62%	530,168
Aug 12, 2025	12.71	13.30	12.67	13.25	13.25	5.49%	838,279
Aug 11, 2025	12.64	12.91	12.49	12.56	12.56	-0.16%	312,259
Aug 8, 2025	12.27	12.61	12.20	12.58	12.58	2.28%	258,009
Aug 7, 2025	12.30	12.40	12.08	12.30	12.30	6.31%	439,144
Aug 6, 2025	11.45	11.60	11.37	11.57	11.57	0.61%	273,487
Aug 5, 2025	11.72	11.72	11.35	11.50	11.50	-2.95%	243,343
Aug 4, 2025	11.70	11.85	11.65	11.85	11.85	2.78%	218,285
Aug 1, 2025	11.55	11.65	11.31	11.53	11.53	-1.79%	365,009
Jul 31, 2025	12.15	12.15	11.61	11.74	11.74	-7.27%	671,219
Jul 30, 2025	12.51	12.72	12.45	12.66	12.66	1.04%	332,799
Jul 29, 2025	12.70	12.83	12.44	12.53	12.53	-3.09%	792,841
Jul 28, 2025	13.11	13.11	12.86	12.93	12.93	5.29%	1,053,580
Jul 25, 2025	12.20	12.32	12.10	12.28	12.28	-3.61%	704,076
Jul 24, 2025	12.68	12.82	12.52	12.74	12.74	2.08%	771,186
Jul 23, 2025	12.44	12.57	12.20	12.48	12.48	2.89%	600,163
Jul 22, 2025	12.55	12.56	11.94	12.13	12.13	-3.88%	1,194,717
Jul 21, 2025	13.02	13.07	12.59	12.62	12.62	-3.96%	1,162,832
Jul 18, 2025	13.75	13.76	13.12	13.14	13.14	-2.95%	1,722,804
Jul 17, 2025	13.61	13.94	13.42	13.54	13.54	-2.45%	2,631,011
Jul 16, 2025	13.91	14.13	12.95	13.88	13.88	-16.84%	3,788,815
Jul 15, 2025	16.63	16.79	16.34	16.69	16.69	4.18%	132,293
Jul 14, 2025	15.70	16.25	15.41	16.02	16.02	0.95%	105,531
Jul 11, 2025	15.69	15.87	15.66	15.87	15.87	-0.31%	31,681
Jul 10, 2025	16.15	16.16	15.72	15.92	15.92	1.66%	41,914
Jul 9, 2025	15.50	15.79	15.50	15.66	15.66	0.90%	31,325
Jul 8, 2025	15.00	15.70	14.96	15.52	15.52	2.04%	19,936