ASMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	20.47	21.48	20.47	20.28	20.28	-	38
Oct 8, 2026	21.62	21.62	20.28	20.28	20.28	-3.82%	1,617
Oct 7, 2026	21.08	21.08	21.08	21.08	21.08	-3.24%	311
Oct 6, 2026	22.38	22.38	21.79	21.79	21.79	-3.03%	1,023
Oct 5, 2026	22.47	22.47	22.47	22.47	22.47	-0.62%	550
Oct 2, 2026	22.61	22.61	22.61	22.61	22.61	6.25%	195
Oct 1, 2026	21.17	21.45	21.17	21.28	21.28	-0.30%	390
Sep 30, 2026	21.34	21.35	21.34	21.35	21.35	-2.20%	132
Sep 29, 2026	21.49	21.83	21.49	21.83	21.82	6.75%	1,234
Sep 28, 2026	20.16	20.71	20.16	20.45	20.45	3.21%	389
Sep 25, 2026	19.80	19.81	19.80	19.81	19.81	2.50%	1,073
Sep 24, 2026	19.33	19.33	19.33	19.33	19.33	-2.34%	58
Sep 23, 2026	19.79	19.79	19.79	19.79	19.79	-0.65%	292
Sep 22, 2026	19.28	19.92	19.28	19.92	19.92	3.84%	154
Sep 21, 2026	18.77	19.18	18.77	19.18	19.18	4.25%	357
Sep 18, 2026	18.40	18.40	18.40	18.40	18.40	5.73%	98
Sep 17, 2026	17.25	17.40	17.24	17.40	17.40	3.81%	787
Sep 16, 2026	16.78	16.79	16.76	16.76	16.76	1.08%	6,467
Sep 15, 2026	16.68	16.68	16.59	16.59	16.58	1.91%	722
Sep 14, 2026	16.71	16.72	16.28	16.28	16.27	-14.44%	6,455
Sep 11, 2026	19.02	19.02	19.02	19.02	19.02	1.10%	99
Sep 10, 2026	19.37	19.37	18.82	18.82	18.81	-4.50%	467
Sep 9, 2026	19.70	19.70	19.70	19.70	19.70	-4.28%	240
Sep 8, 2026	19.54	20.64	19.54	20.58	20.58	5.62%	1,073
Sep 4, 2026	19.45	19.49	19.41	19.49	19.49	8.45%	3,387
Sep 3, 2026	18.80	18.80	17.57	17.97	17.97	-4.61%	2,863
Sep 2, 2026	18.84	18.84	18.84	18.84	18.84	2.38%	24
Sep 1, 2026	18.40	18.40	18.40	18.40	18.40	-3.79%	31
Aug 31, 2026	19.13	19.13	19.13	19.13	19.13	-0.11%	18
Aug 28, 2026	19.39	19.39	19.15	19.15	19.15	-4.11%	288
Aug 27, 2026	20.02	20.02	19.97	19.97	19.97	-1.47%	294
Aug 26, 2026	20.27	20.27	20.27	20.27	20.27	0.18%	93
Aug 25, 2026	20.66	20.66	20.23	20.23	20.23	0.16%	212
Aug 24, 2026	20.37	20.37	20.19	20.20	20.20	-2.68%	540
Aug 21, 2026	20.75	20.75	20.75	20.75	20.75	1.54%	90
Aug 20, 2026	20.99	20.99	20.44	20.44	20.44	-0.60%	219
Aug 19, 2026	20.69	20.78	20.56	20.56	20.56	-5.20%	430
Aug 18, 2026	21.30	21.69	21.30	21.69	21.69	-8.89%	1,233
Aug 17, 2026	23.80	23.80	23.80	23.80	23.80	5.07%	36
Aug 14, 2026	22.66	22.66	22.66	22.66	22.66	-1.28%	51
Aug 13, 2026	22.95	22.95	22.95	22.95	22.95	4.23%	50
Aug 12, 2026	22.22	22.22	22.02	22.02	22.02	1.46%	4,460
Aug 11, 2026	21.70	21.70	21.70	21.70	21.70	6.91%	261
Aug 10, 2026	20.30	20.30	20.30	20.30	20.30	-0.32%	153
Aug 7, 2026	20.88	20.88	20.27	20.36	20.36	3.21%	407
Aug 6, 2026	19.90	19.90	19.73	19.73	19.73	3.37%	256
Aug 5, 2026	19.09	19.09	19.09	19.09	19.09	-3.55%	79
Aug 4, 2026	19.79	19.79	19.79	19.79	19.79	8.30%	212
Aug 3, 2026	18.27	18.27	18.27	18.27	18.27	0.78%	99
Jul 31, 2026	18.13	18.13	18.13	18.13	18.13	-1.99%	52