ASMPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	23.52	23.63	23.52	23.61	23.61	1.72%	3,321
Jul 14, 2025	23.14	23.21	23.14	23.21	23.21	-0.58%	3,427
Jul 11, 2025	23.18	23.35	23.01	23.35	23.35	3.76%	2,158
Jul 10, 2025	22.35	22.70	22.35	22.50	22.50	-0.22%	4,808
Jul 9, 2025	22.53	22.60	22.53	22.55	22.55	0.40%	3,567
Jul 8, 2025	22.57	22.63	22.46	22.46	22.46	1.31%	2,208
Jul 7, 2025	22.18	22.26	22.11	22.17	22.17	0.36%	7,305
Jul 3, 2025	22.03	22.10	21.93	22.09	22.09	0.94%	2,430
Jul 2, 2025	21.83	22.42	21.75	21.88	21.88	-0.93%	5,473
Jul 1, 2025	21.90	22.09	21.90	22.09	22.09	0.59%	3,307
Jun 30, 2025	22.00	22.04	21.47	21.96	21.96	-0.36%	6,580
Jun 27, 2025	22.00	22.12	22.00	22.04	22.04	2.08%	7,412
Jun 26, 2025	21.60	21.83	21.45	21.59	21.59	1.12%	2,081
Jun 25, 2025	21.42	21.42	21.35	21.35	21.35	0.38%	3,105
Jun 24, 2025	21.09	21.27	21.09	21.27	21.27	1.53%	3,504
Jun 23, 2025	20.85	20.95	20.85	20.95	20.95	3.88%	3,363
Jun 20, 2025	20.31	20.31	19.94	20.17	20.17	0.09%	5,547
Jun 18, 2025	20.13	20.23	20.13	20.15	20.15	-2.30%	3,493
Jun 17, 2025	20.65	20.71	20.58	20.63	20.63	-1.08%	4,444
Jun 16, 2025	21.24	21.24	20.71	20.85	20.85	0.72%	162,009
Jun 13, 2025	20.63	20.77	20.63	20.70	20.70	-0.31%	8,199
Jun 12, 2025	20.59	20.89	20.59	20.77	20.77	-2.33%	4,512
Jun 11, 2025	21.52	21.53	21.26	21.26	21.26	-2.92%	3,759
Jun 10, 2025	21.87	21.90	21.83	21.90	21.90	0.50%	1,500
Jun 9, 2025	20.94	21.79	20.94	21.79	21.79	3.39%	6,434
Jun 6, 2025	21.07	21.08	21.06	21.08	21.08	-0.68%	1,775
Jun 5, 2025	21.22	21.22	21.22	21.22	21.22	2.04%	884
Jun 4, 2025	20.85	20.85	20.80	20.80	20.80	-0.83%	1,420
Jun 3, 2025	20.69	21.41	20.69	20.97	20.97	2.24%	25,166
Jun 2, 2025	20.51	20.62	20.40	20.51	20.51	2.27%	26,452
May 30, 2025	20.40	20.74	20.01	20.06	20.06	-1.64%	4,663
May 29, 2025	20.31	20.39	20.24	20.39	20.39	1.39%	12,793
May 28, 2025	20.12	20.14	20.08	20.11	20.11	0.65%	3,850
May 27, 2025	20.00	20.03	19.93	19.98	19.98	0.69%	7,528
May 23, 2025	19.90	19.90	19.68	19.84	19.84	-2.80%	24,696
May 22, 2025	20.32	20.45	20.32	20.42	20.42	-0.43%	6,464
May 21, 2025	20.64	20.69	20.27	20.51	20.51	-0.12%	8,661
May 20, 2025	20.61	20.65	20.42	20.53	20.53	-0.15%	7,638
May 19, 2025	20.44	20.56	20.44	20.56	20.56	-3.72%	21,831
May 16, 2025	21.41	21.41	21.36	21.36	21.36	-1.04%	3,139
May 15, 2025	22.57	22.57	21.58	21.58	21.58	-0.42%	9,753
May 14, 2025	21.69	21.70	21.62	21.67	21.67	-0.66%	5,130
May 13, 2025	21.74	21.86	21.69	21.82	21.69	1.99%	4,016
May 12, 2025	21.33	22.23	21.28	21.39	21.27	3.03%	18,477
May 9, 2025	20.63	20.76	20.49	20.76	20.64	0.97%	24,836
May 8, 2025	20.22	20.61	20.22	20.56	20.44	1.71%	8,116
May 7, 2025	20.23	20.35	20.16	20.22	20.10	-2.58%	6,045
May 6, 2025	20.72	20.75	19.81	20.75	20.63	0.14%	5,300
May 5, 2025	20.70	20.78	19.93	20.72	20.60	0.45%	8,345
May 2, 2025	20.64	20.70	20.57	20.63	20.51	3.71%	7,388