Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	X	ASM	0.70	0.72	0.6806	0.7025	-0.0008	910,327	498	0.6357	0.7598
2024-05-01	X	ASM	0.738	0.7382	0.703	0.703	-0.0255	463,835	323	0.643	0.8249
2024-04-30	X	ASM	0.755	0.7597	0.72	0.7312	-0.05	686,521	540	0.6558	0.801
2024-04-29	X	ASM	0.771	0.7974	0.761	0.77	-0.0061	440,729	398	0.42	0.81
2024-04-26	X	ASM	0.7624	0.7748	0.75	0.774	0.0158	498,692	667	0.7076	0.841
2024-04-25	X	ASM	0.7036	0.7562	0.7026	0.7543	0.0393	614,948	573	0.7017	0.8317
2024-04-24	X	ASM	0.706	0.72	0.7019	0.714	-0.0093	312,698	240	0.6461	0.7848
2024-04-23	X	ASM	0.69	0.7238	0.69	0.7177	0.0186	534,850	408	0.6386	0.795
2024-04-22	X	ASM	0.70	0.717	0.6862	0.6961	-0.0478	1,228,339	908	0.6311	0.7598
2024-04-19	X	ASM	0.7328	0.7545	0.7315	0.7454	0.007	547,598	537	0.6814	0.8248
2024-04-18	X	ASM	0.7648	0.7648	0.7348	0.7381	-0.0127	419,845	455	0.672	0.7381
2024-04-17	X	ASM	0.7715	0.7786	0.7406	0.7508	-0.0129	928,828	556	0.739	0.8173
2024-04-16	X	ASM	0.743	0.77	0.7122	0.754	0.0045	1,558,776	612	0.6785	0.8141
2024-04-15	X	ASM	0.76	0.7601	0.7116	0.7471	-0.0182	2,053,003	1,102	0.6724	0.8263
2024-04-12	X	ASM	0.818	0.84	0.75	0.7653	-0.0253	2,537,743	1,422	0.758	0.8561
2024-04-11	X	ASM	0.78	0.7895	0.77	0.7894	0.0012	1,326,083	1,183	0.7225	0.80
2024-04-10	X	ASM	0.7778	0.7865	0.76	0.7825	-0.016	1,437,446	1,000	0.77	0.8521
2024-04-09	X	ASM	0.8394	0.8394	0.7701	0.787	-0.0242	1,609,486	1,087	0.7271	1.04
2024-04-08	X	ASM	0.85	0.85	0.761	0.809	-0.01	2,559,692	1,306	0.7316	0.89
2024-04-05	X	ASM	0.7537	0.86	0.7174	0.81	0.032	1,931,481	1,176	0.728	0.8829
2024-04-04	X	ASM	0.83	0.83	0.74	0.7635	-0.0465	2,000,271	1,105	0.6983	0.8427
2024-04-03	X	ASM	0.7699	0.88	0.765	0.81	0.055	2,077,389	1,379	0.7591	0.84
2024-04-02	X	ASM	0.7611	0.79	0.73	0.755	-0.003	1,465,218	1,130	0.6951	0.8255
2024-04-01	X	ASM	0.645	0.7562	0.64	0.7562	0.123	2,327,989	1,357	0.6951	0.8347
2024-03-29	X	ASM	0.5985	0.6234	0.591	0.623	0.032	0	0	0.5488	0.6762
2024-03-28	X	ASM	0.5985	0.6234	0.591	0.623	0.032	995,115	706	0.5488	0.6762
2024-03-27	X	ASM	0.582	0.5998	0.582	0.5894	0.0048	388,847	337	0.533	0.65
2024-03-26	X	ASM	0.60	0.60	0.578	0.5849	0.0001	262,735	236	0.5306	0.6513
2024-03-25	X	ASM	0.5827	0.5926	0.5711	0.5824	0.008	440,337	341	0.5198	0.654
2024-03-22	X	ASM	0.5799	0.59	0.5695	0.572	-0.0037	451,967	297	0.5187	0.646
2024-03-21	X	ASM	0.60	0.61	0.5701	0.5827	-0.0144	868,492	442	0.5259	0.6454
2024-03-20	X	ASM	0.5556	0.5948	0.5556	0.5944	0.03	548,542	384	0.5381	0.673
2024-03-19	X	ASM	0.5761	0.5763	0.55	0.561	-0.021	485,851	199	0.5077	0.6236
2024-03-18	X	ASM	0.5993	0.5993	0.5635	0.579	-0.018	577,143	369	0.5213	0.6295
2024-03-15	X	ASM	0.585	0.60	0.571	0.597	0.0252	678,086	456	0.5369	0.654
2024-03-14	X	ASM	0.5914	0.62	0.5601	0.5678	-0.0265	949,673	501	0.563	0.6294
2024-03-13	X	ASM	0.5392	0.5897	0.53	0.5895	0.0432	1,406,087	592	0.585	0.6403
2024-03-12	X	ASM	0.535	0.5495	0.53	0.541	-0.0129	549,134	574	0.4756	0.6019
2024-03-11	X	ASM	0.5139	0.57	0.5135	0.5495	0.034	1,271,246	580	0.494	0.5963
2024-03-08	X	ASM	0.515	0.52	0.4976	0.5154	0.0011	638,544	374	0.4655	0.5753
2024-03-07	X	ASM	0.5087	0.51	0.4952	0.5099	0.0067	618,361	523	0.462	0.5536
2024-03-06	X	ASM	0.513	0.513	0.4952	0.502	0.0087	835,340	727	0.4619	0.5534
2024-03-05	X	ASM	0.50	0.5127	0.495	0.4975	0.0053	558,767	572	0.4528	0.5374
2024-03-04	X	ASM	0.49	0.50	0.475	0.4923	0.0116	1,102,186	911	0.4488	0.5427
2024-03-01	X	ASM	0.4696	0.4847	0.46	0.4755	0.0186	639,765	425	0.4346	0.5335
2024-02-29	X	ASM	0.4598	0.4697	0.452	0.4569	0.0053	262,778	197	0.4038	0.4993
2024-02-28	X	ASM	0.4456	0.4539	0.445	0.4519	0.0045	236,673	304	0.4401	0.51
2024-02-27	X	ASM	0.445	0.4489	0.445	0.4455	0.0045	300,292	160	0.4075	0.5047
2024-02-26	X	ASM	0.449	0.4499	0.4376	0.441	-0.0116	367,154	361	0.4015	0.4905
2024-02-23	X	ASM	0.4549	0.4623	0.4435	0.4526	0.0076	216,030	240	0.4097	0.5014
2024-02-22	X	ASM	0.46	0.465	0.4421	0.4428	-0.018	747,777	506	0.4033	0.51
2024-02-21	X	ASM	0.4626	0.4699	0.46	0.4608	-0.0037	186,688	198	0.421	0.523
2024-02-20	X	ASM	0.47	0.4801	0.4595	0.465	-0.017	465,790	350	0.4208	0.5156
2024-02-19	X	ASM	0.48	0.4801	0.4705	0.477	-0.0055	0	0	0.4278	0.522
2024-02-16	X	ASM	0.48	0.4801	0.4705	0.477	-0.0055	240,249	270	0.4278	0.522
2024-02-15	X	ASM	0.4557	0.482	0.4557	0.48	0.0275	461,491	633	0.4351	0.522
2024-02-14	X	ASM	0.4586	0.459	0.45	0.4515	-0.0076	405,351	374	0.43	0.5101
2024-02-13	X	ASM	0.46	0.4701	0.453	0.4586	-0.0157	485,647	399	0.4166	0.5104
2024-02-12	X	ASM	0.4798	0.4798	0.46	0.4727	0.0101	245,966	273	0.4208	0.5209
2024-02-09	X	ASM	0.46	0.4629	0.45	0.4609	0.0036	435,788	289	0.4207	0.5117
2024-02-08	X	ASM	0.455	0.4591	0.4514	0.4564	-0.0012	257,813	206	0.4151	0.5086
2024-02-07	X	ASM	0.463	0.468	0.453	0.455	-0.0106	271,511	284	0.4198	0.509
2024-02-06	X	ASM	0.46	0.4698	0.46	0.4656	0.0051	149,536	170	0.46	0.5209
2024-02-05	X	ASM	0.469	0.475	0.46	0.4609	-0.0146	452,816	295	0.4212	0.5101