ASMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	18.72	18.72	18.50	18.50	18.50	12.27%	585
Jul 29, 2026	16.41	16.48	16.41	16.48	16.48	-3.78%	134
Jul 28, 2026	17.07	17.13	17.07	17.13	17.13	-8.30%	152
Jul 27, 2026	18.62	18.68	17.82	18.68	18.68	-11.35%	1,292
Jul 24, 2026	21.07	21.07	21.07	21.07	21.07	-4.93%	57
Jul 23, 2026	22.09	22.16	22.09	22.16	22.16	-0.65%	336
Jul 22, 2026	22.30	22.30	22.30	22.30	22.30	-0.12%	153
Jul 21, 2026	22.33	22.33	22.33	22.33	22.33	7.42%	104
Jul 20, 2026	20.79	20.79	20.79	20.79	20.79	-1.18%	322
Jul 17, 2026	21.68	21.68	21.04	21.04	21.04	-3.83%	221
Jul 16, 2026	22.88	22.88	21.88	21.88	21.88	-4.39%	1,125
Jul 15, 2026	22.14	22.88	21.64	22.88	22.88	4.75%	1,132
Jul 14, 2026	21.84	21.84	21.84	21.84	21.84	6.01%	277
Jul 13, 2026	20.60	20.60	20.60	20.60	20.60	-7.84%	70
Jul 10, 2026	22.36	22.36	22.36	22.36	22.36	-0.71%	103