ASMB(ASMB)
ASMB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $27.86 | $27.99 | $26.45 | $27.40 | 170,000 |
| 7/9/2026 | $28.61 | $29.24 | $27.63 | $27.87 | 179,144 |
| 7/8/2026 | $28.30 | $29.20 | $27.90 | $28.73 | 136,000 |
| 7/7/2026 | $28.97 | $29.95 | $28.60 | $28.97 | 177,800 |
| 7/6/2026 | $27.74 | $29.00 | $27.20 | $28.90 | 179,400 |
| 7/2/2026 | $26.75 | $27.77 | $26.41 | $27.74 | 199,300 |
| 7/1/2026 | $27.44 | $27.66 | $26.06 | $26.69 | 204,110 |
| 6/30/2026 | $26.96 | $28.37 | $26.89 | $27.48 | 249,400 |
| 6/29/2026 | $26.76 | $27.13 | $25.95 | $26.96 | 236,137 |
| 6/26/2026 | $24.26 | $27.05 | $24.26 | $26.74 | 1.59M |
| 6/25/2026 | $25.58 | $25.95 | $24.01 | $24.26 | 271,000 |
| 6/24/2026 | $27.00 | $27.97 | $25.33 | $25.62 | 264,236 |
| 6/23/2026 | $24.91 | $27.13 | $24.90 | $26.80 | 253,783 |
| 6/22/2026 | $24.50 | $26.14 | $24.44 | $25.15 | 286,842 |
| 6/18/2026 | $24.60 | $25.93 | $24.22 | $24.44 | 298,900 |
| 6/17/2026 | $23.25 | $24.51 | $23.20 | $24.15 | 133,827 |
| 6/16/2026 | $23.23 | $23.42 | $22.58 | $23.33 | 116,938 |
| 6/15/2026 | $23.67 | $24.15 | $23.07 | $23.34 | 173,207 |
| 6/12/2026 | $22.60 | $23.69 | $22.35 | $22.96 | 144,400 |
| 6/11/2026 | $22.26 | $22.62 | $21.80 | $22.53 | 290,546 |
| 6/10/2026 | $22.50 | $23.99 | $22.18 | $22.26 | 195,500 |
| 6/9/2026 | $23.40 | $23.82 | $22.20 | $22.72 | 243,800 |
| 6/8/2026 | $23.47 | $23.66 | $22.24 | $22.56 | 153,127 |
| 6/5/2026 | $24.00 | $24.00 | $22.24 | $22.90 | 130,629 |
| 6/4/2026 | $24.57 | $25.05 | $23.88 | $24.11 | 215,200 |
| 6/3/2026 | $24.60 | $24.65 | $24.00 | $24.57 | 181,036 |
| 6/2/2026 | $26.91 | $27.19 | $24.40 | $24.49 | 276,600 |
| 6/1/2026 | $28.25 | $28.75 | $26.58 | $26.92 | 219,019 |
| 5/29/2026 | $27.73 | $28.52 | $27.25 | $27.66 | 138,800 |
| 5/28/2026 | $27.30 | $27.78 | $27.00 | $27.73 | 115,612 |
| 5/27/2026 | $28.61 | $28.91 | $27.08 | $27.40 | 149,000 |
| 5/26/2026 | $28.33 | $29.05 | $27.41 | $28.75 | 244,700 |
| 5/22/2026 | $28.61 | $31.89 | $27.64 | $28.34 | 893,900 |
| 5/21/2026 | $26.05 | $26.60 | $25.76 | $26.50 | 63,900 |
| 5/20/2026 | $26.70 | $27.12 | $26.06 | $26.26 | 121,800 |
| 5/19/2026 | $27.02 | $27.31 | $26.49 | $26.52 | 116,200 |
| 5/18/2026 | $28.88 | $28.89 | $26.42 | $27.42 | 204,164 |
| 5/15/2026 | $29.94 | $29.99 | $28.52 | $28.65 | 122,207 |
| 5/14/2026 | $31.60 | $32.46 | $30.04 | $30.30 | 69,500 |
| 5/13/2026 | $30.58 | $31.94 | $30.31 | $31.72 | 66,500 |
| 5/12/2026 | $30.19 | $30.99 | $30.15 | $30.82 | 60,800 |
| 5/11/2026 | $29.44 | $30.83 | $28.90 | $30.41 | 87,317 |
| 5/8/2026 | $30.54 | $31.50 | $29.16 | $29.74 | 143,417 |
| 5/7/2026 | $31.22 | $31.89 | $30.72 | $30.93 | 163,700 |
| 5/6/2026 | $29.55 | $31.62 | $29.49 | $31.36 | 156,302 |
| 5/5/2026 | $27.83 | $29.78 | $27.83 | $29.55 | 534,700 |
| 5/4/2026 | $27.32 | $29.00 | $27.32 | $27.82 | 341,349 |
| 5/1/2026 | $26.83 | $27.90 | $26.55 | $27.37 | 70,837 |
| 4/30/2026 | $26.63 | $26.95 | $26.15 | $26.95 | 56,224 |
| 4/29/2026 | $26.95 | $28.21 | $25.97 | $26.33 | 65,574 |
| 4/28/2026 | $27.52 | $28.25 | $26.83 | $27.00 | 55,500 |
| 4/27/2026 | $27.88 | $28.57 | $27.39 | $27.52 | 49,300 |
| 4/24/2026 | $28.23 | $28.31 | $27.69 | $27.87 | 57,000 |
| 4/23/2026 | $28.33 | $28.60 | $27.70 | $28.33 | 79,000 |
| 4/22/2026 | $27.40 | $28.89 | $27.25 | $28.30 | 81,023 |
| 4/21/2026 | $28.20 | $28.88 | $26.62 | $26.95 | 183,010 |
| 4/20/2026 | $29.23 | $29.25 | $27.62 | $28.13 | 96,700 |
| 4/17/2026 | $29.91 | $30.19 | $28.79 | $29.24 | 230,436 |
| 4/16/2026 | $29.74 | $30.05 | $29.09 | $29.32 | 175,049 |
| 4/15/2026 | $29.42 | $30.06 | $29.28 | $29.81 | 62,139 |
| 4/14/2026 | $29.52 | $30.05 | $29.20 | $29.44 | 81,143 |
| 4/13/2026 | $28.32 | $30.14 | $28.32 | $29.24 | 143,200 |