ADX:ASM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.53	2.60	2.53	2.54	2.54	0.79%	563,613
Feb 6, 2026	2.54	2.56	2.52	2.52	2.52	-1.18%	55,608
Feb 5, 2026	2.56	2.59	2.53	2.55	2.55	-	142,523
Feb 4, 2026	2.58	2.65	2.53	2.55	2.55	-0.39%	727,953
Feb 3, 2026	2.44	2.70	2.41	2.56	2.56	5.35%	2,043,620
Feb 2, 2026	2.45	2.45	2.40	2.43	2.43	-1.22%	367,111
Jan 30, 2026	2.56	2.57	2.45	2.46	2.46	-1.20%	350,873
Jan 29, 2026	2.53	2.54	2.47	2.49	2.49	-1.58%	232,269
Jan 28, 2026	2.54	2.55	2.52	2.53	2.53	-	119,555
Jan 27, 2026	2.53	2.56	2.53	2.53	2.53	1.20%	70,643
Jan 26, 2026	2.55	2.56	2.48	2.50	2.50	-1.96%	229,917
Jan 23, 2026	2.60	2.60	2.55	2.55	2.55	-1.16%	151,646
Jan 22, 2026	2.59	2.60	2.57	2.58	2.58	-	136,950
Jan 21, 2026	2.56	2.58	2.54	2.58	2.58	0.39%	402,175
Jan 20, 2026	2.60	2.62	2.56	2.57	2.57	-1.15%	105,736
Jan 19, 2026	2.61	2.64	2.58	2.60	2.60	-	369,241
Jan 16, 2026	2.60	2.64	2.56	2.60	2.60	0.39%	380,863
Jan 15, 2026	2.53	2.60	2.53	2.59	2.59	3.60%	436,505
Jan 14, 2026	2.70	2.72	2.43	2.50	2.50	-7.41%	1,476,695
Jan 13, 2026	2.73	2.76	2.70	2.70	2.70	-0.37%	510,012
Jan 12, 2026	2.73	2.74	2.69	2.71	2.71	-0.37%	167,928
Jan 9, 2026	2.71	2.77	2.71	2.72	2.72	-	333,921
Jan 8, 2026	2.73	2.80	2.71	2.72	2.72	-0.73%	533,822
Jan 7, 2026	2.79	2.81	2.73	2.74	2.74	-1.44%	577,051
Jan 6, 2026	2.63	2.93	2.63	2.78	2.78	6.11%	2,907,069
Jan 5, 2026	2.69	2.69	2.61	2.62	2.62	-2.96%	127,922
Jan 2, 2026	2.73	2.73	2.69	2.70	2.70	-0.74%	197,992
Dec 31, 2025	2.71	2.82	2.71	2.72	2.72	1.49%	689,430
Dec 30, 2025	2.81	2.82	2.63	2.68	2.68	-4.29%	753,259
Dec 29, 2025	2.84	2.90	2.79	2.80	2.80	-1.41%	1,913,306
Dec 26, 2025	2.74	2.86	2.69	2.84	2.84	5.19%	2,424,258
Dec 25, 2025	2.55	2.81	2.52	2.70	2.70	5.47%	2,980,247
Dec 24, 2025	2.55	2.65	2.52	2.56	2.56	0.39%	1,018,662
Dec 23, 2025	2.51	2.67	2.48	2.55	2.55	0.79%	1,207,801
Dec 22, 2025	2.52	2.65	2.47	2.53	2.53	-	695,545
Dec 19, 2025	2.59	2.59	2.48	2.53	2.53	-2.69%	722,690
Dec 18, 2025	2.61	2.62	2.58	2.60	2.60	0.39%	221,318
Dec 17, 2025	2.64	2.66	2.59	2.59	2.59	-2.26%	82,269
Dec 16, 2025	2.66	2.66	2.62	2.65	2.65	-0.75%	90,986
Dec 15, 2025	2.69	2.71	2.67	2.67	2.67	-0.37%	89,253
Dec 12, 2025	2.67	2.77	2.67	2.68	2.68	0.75%	177,087
Dec 11, 2025	2.75	2.77	2.61	2.66	2.66	-3.62%	367,829
Dec 10, 2025	2.83	2.87	2.76	2.76	2.76	-2.47%	314,216
Dec 9, 2025	2.70	2.88	2.70	2.83	2.83	5.20%	565,643
Dec 8, 2025	2.69	2.72	2.67	2.69	2.69	0.75%	167,099
Dec 5, 2025	2.79	2.79	2.67	2.67	2.67	-4.30%	426,469
Dec 4, 2025	2.57	2.83	2.52	2.79	2.79	8.14%	1,737,174
Dec 3, 2025	2.59	2.60	2.56	2.58	2.58	-	289,198
Nov 28, 2025	2.55	2.61	2.54	2.58	2.58	1.57%	488,655
Nov 27, 2025	2.56	2.57	2.53	2.54	2.54	-1.17%	248,727