ASMLF(ASMLF)
ASMLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $1795.79 | $1802.92 | $1747.78 | $1785.29 | 1,500 |
| 7/23/2026 | $1782.85 | $1815.00 | $1782.85 | $1786.53 | 300 |
| 7/22/2026 | $1798.30 | $1824.10 | $1793.20 | $1820.02 | 300 |
| 7/21/2026 | $1805.95 | $1829.19 | $1792.46 | $1794.43 | 10,300 |
| 7/20/2026 | $1782.90 | $1797.68 | $1714.83 | $1714.83 | 402 |
| 7/17/2026 | $1752.90 | $1784.43 | $1726.55 | $1738.01 | 432 |
| 7/16/2026 | $1800.09 | $1846.56 | $1780.20 | $1780.20 | 336 |
| 7/15/2026 | $1821.29 | $1833.06 | $1733.56 | $1812.96 | 300 |
| 7/14/2026 | $1779.02 | $1792.72 | $1761.88 | $1766.31 | 1,300 |
| 7/13/2026 | $1766.80 | $1766.80 | $1720.09 | $1734.31 | 25,400 |
| 7/10/2026 | $1792.71 | $1809.58 | $1776.63 | $1792.88 | 30,400 |
| 7/9/2026 | $1841.30 | $1849.62 | $1799.76 | $1799.76 | 311 |
| 7/8/2026 | $1739.17 | $1787.77 | $1730.88 | $1763.98 | 6,800 |
| 7/7/2026 | $1741.32 | $1757.69 | $1723.17 | $1728.66 | 315 |
| 7/6/2026 | $1830.50 | $1873.56 | $1816.51 | $1837.21 | 300 |
| 7/2/2026 | $1854.40 | $1856.76 | $1747.45 | $1768.87 | 500 |
| 7/1/2026 | $1924.19 | $1928.61 | $1833.27 | $1833.27 | 500 |
| 6/30/2026 | $1921.40 | $1989.90 | $1921.40 | $1989.90 | 48,329 |
| 6/29/2026 | $1805.00 | $1879.45 | $1777.55 | $1879.45 | 6,234 |
| 6/26/2026 | $1788.96 | $1801.62 | $1773.16 | $1801.62 | 30,700 |
| 6/25/2026 | $1856.78 | $1856.78 | $1785.76 | $1840.00 | 801 |
| 6/24/2026 | $1756.65 | $1778.12 | $1736.57 | $1758.00 | 10,524 |
| 6/23/2026 | $1768.88 | $1812.39 | $1760.29 | $1785.77 | 21,209 |
| 6/22/2026 | $1961.04 | $1991.64 | $1891.69 | $1966.58 | 24,606 |
| 6/18/2026 | $1896.35 | $1938.69 | $1896.35 | $1937.15 | 500 |
| 6/17/2026 | $1924.14 | $1933.25 | $1863.50 | $1900.00 | 10,239 |
| 6/16/2026 | $1856.50 | $1903.85 | $1803.31 | $1803.31 | 50,300 |
| 6/15/2026 | $1908.48 | $1919.86 | $1863.37 | $1863.51 | 70,500 |
| 6/12/2026 | $1858.56 | $1913.65 | $1851.56 | $1875.65 | 50,300 |
| 6/11/2026 | $1787.05 | $1910.32 | $1779.98 | $1884.74 | 40,700 |
| 6/10/2026 | $1764.83 | $1809.25 | $1728.93 | $1728.93 | 30,400 |
| 6/9/2026 | $1803.90 | $1826.55 | $1674.46 | $1683.72 | 20,300 |
| 6/8/2026 | $1744.68 | $1781.18 | $1723.65 | $1740.32 | 300 |
| 6/5/2026 | $1693.79 | $1705.58 | $1621.00 | $1621.00 | 700 |
| 6/4/2026 | $1684.29 | $1784.74 | $1667.39 | $1753.20 | 3,900 |
| 6/3/2026 | $1699.19 | $1739.18 | $1695.00 | $1736.00 | 300 |
| 6/2/2026 | $1669.51 | $1703.36 | $1644.74 | $1695.42 | 413 |
| 6/1/2026 | $1590.66 | $1664.00 | $1590.66 | $1655.89 | 400 |
| 5/29/2026 | $1640.19 | $1653.62 | $1611.12 | $1623.35 | 204 |
| 5/28/2026 | $1603.10 | $1630.16 | $1575.19 | $1604.41 | 538 |
| 5/27/2026 | $1611.12 | $1621.13 | $1586.22 | $1604.18 | 402 |
| 5/26/2026 | $1645.00 | $1645.00 | $1604.52 | $1642.97 | 306 |
| 5/22/2026 | $1626.50 | $1647.20 | $1625.25 | $1645.20 | 500 |
| 5/21/2026 | $1550.00 | $1597.88 | $1548.21 | $1587.00 | 424 |
| 5/20/2026 | $1509.96 | $1570.30 | $1494.63 | $1548.21 | 547 |
| 5/19/2026 | $1455.60 | $1488.42 | $1451.01 | $1463.98 | 311 |
| 5/18/2026 | $1513.66 | $1513.66 | $1455.60 | $1466.23 | 302 |
| 5/15/2026 | $1519.69 | $1525.00 | $1492.97 | $1505.04 | 1,325 |
| 5/14/2026 | $1575.00 | $1604.04 | $1569.80 | $1578.96 | 600 |
| 5/13/2026 | $1532.63 | $1598.63 | $1522.54 | $1580.77 | 600 |
| 5/12/2026 | $1519.05 | $1533.79 | $1480.00 | $1516.05 | 700 |
| 5/11/2026 | $1564.28 | $1574.51 | $1517.00 | $1569.23 | 923 |
| 5/8/2026 | $1542.46 | $1594.25 | $1534.81 | $1591.09 | 600 |
| 5/7/2026 | $1546.55 | $1546.55 | $1494.89 | $1494.89 | 1,110 |
| 5/6/2026 | $1497.09 | $1542.13 | $1494.02 | $1540.99 | 400 |
| 5/5/2026 | $1439.30 | $1456.94 | $1415.32 | $1449.12 | 500 |
| 5/4/2026 | $1401.94 | $1415.63 | $1365.00 | $1385.00 | 329 |
| 5/1/2026 | $1419.08 | $1456.49 | $1419.08 | $1446.78 | 400 |
| 4/30/2026 | $1415.24 | $1453.98 | $1399.05 | $1423.36 | 300 |
| 4/29/2026 | $1404.80 | $1418.59 | $1375.00 | $1394.60 | 917 |
| 4/28/2026 | $1401.92 | $1404.82 | $1367.00 | $1404.82 | 249 |
| 4/27/2026 | $1457.55 | $1467.61 | $1411.73 | $1424.00 | 301 |