ASM.TOASM.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $11.91 | $12.00 | $10.93 | $11.45 | 1.41M |
| 3/2/2026 | $13.22 | $13.22 | $12.28 | $12.83 | 1.01M |
| 2/27/2026 | $12.51 | $13.15 | $12.44 | $13.12 | 1.13M |
| 2/26/2026 | $11.95 | $12.68 | $11.70 | $12.61 | 970,935 |
| 2/25/2026 | $12.48 | $12.51 | $12.09 | $12.16 | 1.03M |
| 2/24/2026 | $11.67 | $12.37 | $11.42 | $12.24 | 821,500 |
| 2/23/2026 | $12.67 | $13.09 | $11.81 | $12.06 | 1.49M |
| 2/20/2026 | $12.36 | $12.70 | $11.53 | $12.43 | 1.55M |
| 2/19/2026 | $12.49 | $13.06 | $12.15 | $12.29 | 974,026 |
| 2/18/2026 | $12.62 | $12.84 | $12.30 | $12.60 | 526,420 |
| 2/17/2026 | $12.65 | $12.72 | $11.74 | $12.24 | 818,848 |
| 2/13/2026 | $12.97 | $13.52 | $12.83 | $13.32 | 540,207 |
| 2/12/2026 | $13.81 | $14.10 | $12.61 | $12.62 | 940,431 |
| 2/11/2026 | $14.55 | $14.81 | $13.40 | $13.93 | 1.03M |
| 2/10/2026 | $14.42 | $14.61 | $14.00 | $14.07 | 494,800 |
| 2/9/2026 | $13.90 | $14.84 | $13.80 | $14.64 | 656,400 |
| 2/6/2026 | $12.65 | $13.90 | $12.64 | $13.84 | 631,900 |
| 2/5/2026 | $12.90 | $13.86 | $12.16 | $12.26 | 997,300 |
| 2/4/2026 | $14.98 | $15.03 | $13.33 | $14.33 | 1.04M |
| 2/3/2026 | $14.08 | $14.77 | $13.82 | $14.58 | 1.52M |
| 2/2/2026 | $12.01 | $13.01 | $11.81 | $12.94 | 1.55M |
| 1/30/2026 | $12.99 | $13.76 | $11.94 | $12.18 | 1.33M |
| 1/29/2026 | $15.82 | $16.11 | $14.35 | $14.90 | 1.64M |
| 1/28/2026 | $14.31 | $15.27 | $14.16 | $15.26 | 1.96M |
| 1/27/2026 | $12.79 | $14.20 | $12.61 | $14.09 | 2.22M |
| 1/26/2026 | $13.86 | $13.92 | $12.72 | $12.92 | 2.26M |
| 1/23/2026 | $11.24 | $12.95 | $11.11 | $12.74 | 1.93M |
| 1/22/2026 | $9.57 | $10.84 | $9.55 | $10.76 | 1.42M |
| 1/21/2026 | $9.90 | $9.95 | $9.35 | $9.55 | 960,200 |
| 1/20/2026 | $10.25 | $10.25 | $9.62 | $9.71 | 1.09M |
| 1/19/2026 | $9.95 | $10.28 | $9.94 | $10.12 | 516,900 |
| 1/16/2026 | $9.19 | $9.86 | $8.88 | $9.84 | 1.04M |
| 1/15/2026 | $9.10 | $9.58 | $9.05 | $9.54 | 746,113 |
| 1/14/2026 | $9.27 | $9.47 | $8.97 | $9.29 | 705,006 |
| 1/13/2026 | $9.30 | $9.44 | $9.01 | $9.02 | 756,011 |
| 1/12/2026 | $9.15 | $9.32 | $9.03 | $9.05 | 794,402 |
| 1/9/2026 | $8.57 | $8.88 | $8.46 | $8.68 | 521,000 |
| 1/8/2026 | $8.31 | $8.54 | $8.22 | $8.48 | 408,700 |
| 1/7/2026 | $8.50 | $8.63 | $8.06 | $8.61 | 657,342 |
| 1/6/2026 | $8.46 | $8.90 | $8.40 | $8.90 | 952,400 |
| 1/5/2026 | $8.48 | $8.91 | $8.32 | $8.32 | 837,022 |
| 1/2/2026 | $8.78 | $8.88 | $7.87 | $8.11 | 709,700 |
| 12/31/2025 | $8.69 | $8.84 | $8.50 | $8.54 | 544,400 |
| 12/30/2025 | $9.21 | $9.38 | $8.78 | $8.82 | 799,000 |
| 12/29/2025 | $9.10 | $9.38 | $8.85 | $8.99 | 864,300 |
| 12/24/2025 | $9.33 | $9.33 | $8.95 | $9.26 | 237,306 |
| 12/23/2025 | $9.55 | $9.55 | $9.18 | $9.36 | 457,144 |
| 12/22/2025 | $9.33 | $9.59 | $9.20 | $9.39 | 614,115 |
| 12/19/2025 | $8.50 | $9.19 | $8.49 | $8.91 | 781,311 |
| 12/18/2025 | $8.46 | $8.70 | $8.36 | $8.55 | 517,413 |
| 12/17/2025 | $8.72 | $8.79 | $8.39 | $8.45 | 625,900 |
| 12/16/2025 | $8.26 | $8.57 | $8.26 | $8.48 | 489,700 |
| 12/15/2025 | $8.49 | $8.53 | $8.17 | $8.34 | 520,921 |
| 12/12/2025 | $8.69 | $8.79 | $7.97 | $8.15 | 742,600 |
| 12/11/2025 | $8.13 | $8.83 | $8.09 | $8.47 | 754,500 |
| 12/10/2025 | $8.14 | $8.23 | $7.79 | $8.13 | 615,400 |
| 12/9/2025 | $7.76 | $8.23 | $7.75 | $8.16 | 642,747 |
| 12/8/2025 | $7.65 | $7.76 | $7.45 | $7.70 | 325,100 |
| 12/5/2025 | $7.82 | $7.97 | $7.58 | $7.63 | 500,531 |
| 12/4/2025 | $7.68 | $7.78 | $7.60 | $7.76 | 314,804 |
| 12/3/2025 | $7.67 | $7.96 | $7.65 | $7.80 | 552,100 |