ASM ADR

ASMIY
🏛️ usa →
601.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 564.23 588.09 564.23 569.15 0.0M
2024-12-30 581.10 584.55 572.80 580.45 0.0M
2024-12-27 601.99 601.99 586.47 591.65 0.0M
2024-12-26 586.35 602.00 586.35 602.00 0.0M
2024-12-24 580.60 600.75 577.85 600.75 0.0M
2024-12-23 582.55 591.99 575.19 591.66 0.0M
2024-12-20 578.90 592.80 574.87 583.36 0.0M
2024-12-19 583.23 584.91 570.46 576.48 0.0M
2024-12-18 587.93 606.32 576.66 578.98 0.0M
2024-12-17 580.03 583.99 575.03 578.62 0.0M
2024-12-16 564.37 572.42 559.00 571.84 0.0M
2024-12-13 551.06 554.75 548.96 552.84 0.0M
2024-12-12 550.64 554.32 544.57 544.67 0.0M
2024-12-11 546.94 557.23 546.94 553.55 0.0M
2024-12-10 553.26 553.26 544.60 547.74 0.0M
2024-12-09 550.40 556.78 546.94 547.58 0.0M
2024-12-06 540.49 547.74 538.21 546.06 0.0M
2024-12-05 537.53 540.32 528.46 534.13 0.0M
2024-12-04 540.07 544.22 537.68 538.04 0.0M
2024-12-03 525.57 540.52 525.57 538.00 0.0M
2024-12-02 525.49 543.04 525.49 540.47 0.0M
2024-11-29 525.89 539.87 519.35 539.87 0.0M
2024-11-27 522.61 526.59 517.65 525.93 0.0M
2024-11-26 531.91 534.35 523.42 527.00 0.0M
2024-11-25 539.40 540.73 533.41 537.05 0.0M
2024-11-22 524.40 529.94 524.18 529.13 0.0M
2024-11-21 517.84 524.55 514.27 522.19 0.0M
2024-11-20 519.05 523.27 510.81 520.87 0.0M
2024-11-19 520.90 526.60 518.19 521.16 0.0M
2024-11-18 517.02 527.41 514.91 524.95 0.0M
2024-11-15 538.63 542.13 530.08 532.23 0.0M
2024-11-14 554.42 563.02 550.43 556.52 0.0M
2024-11-13 555.14 555.14 539.18 546.85 0.0M
2024-11-12 555.85 558.67 551.52 557.86 0.0M
2024-11-11 551.83 556.45 543.27 553.07 0.0M
2024-11-08 543.79 550.34 542.72 547.42 0.0M
2024-11-07 559.18 559.50 548.10 555.20 0.1M
2024-11-06 547.72 550.13 532.08 538.68 0.1M
2024-11-05 554.24 564.15 549.01 555.67 0.1M
2024-11-04 550.10 556.31 545.03 552.30 0.0M
2024-11-01 559.83 566.77 557.59 560.43 0.0M
2024-10-31 561.37 561.37 546.55 558.67 0.0M
2024-10-30 583.71 596.08 581.00 591.63 0.0M
2024-10-29 554.81 601.00 549.85 593.97 0.0M
2024-10-28 556.69 562.33 554.78 559.50 0.0M
2024-10-25 548.74 567.74 548.74 562.86 0.0M
2024-10-24 562.85 564.83 557.57 562.31 0.0M
2024-10-23 557.01 559.42 545.69 551.86 0.0M
2024-10-22 563.02 565.11 558.44 561.50 0.0M
2024-10-21 561.51 567.58 554.59 558.62 0.0M
2024-10-18 563.01 565.99 559.39 563.52 0.0M
2024-10-17 552.74 566.36 551.98 553.49 0.0M
2024-10-16 558.09 559.88 539.42 550.63 0.0M
2024-10-15 644.55 648.00 550.18 559.20 0.0M
2024-10-14 632.54 649.97 632.54 647.98 0.0M
2024-10-11 624.24 633.57 620.65 630.00 0.0M
2024-10-10 616.20 628.79 607.44 626.00 0.0M
2024-10-09 648.03 655.24 642.65 654.97 0.0M
2024-10-08 638.13 645.00 635.30 644.62 0.0M
2024-10-07 629.57 638.51 625.71 627.07 0.0M
2024-10-04 652.16 656.28 642.28 651.36 0.0M
2024-10-03 642.68 654.48 642.58 653.00 0.0M
2024-10-02 641.89 656.96 639.00 652.57 0.0M
2024-10-01 661.48 662.87 639.00 643.64 0.0M
2024-09-30 655.61 660.93 652.42 655.40 0.0M
2024-09-27 657.02 657.02 647.14 657.00 0.0M
2024-09-26 662.90 664.94 643.63 653.50 0.0M
2024-09-25 631.75 640.17 629.16 630.15 0.0M
2024-09-24 631.12 635.99 625.22 632.00 0.0M
2024-09-23 635.35 638.81 625.45 631.08 0.0M
2024-09-20 637.32 642.66 619.68 631.33 0.0M
2024-09-19 652.25 661.68 647.27 658.08 0.0M
2024-09-18 629.01 636.13 617.89 622.98 0.0M
2024-09-17 638.35 643.04 628.10 628.31 0.0M
2024-09-16 632.37 635.32 625.35 630.41 0.0M
2024-09-13 624.64 634.01 621.99 629.20 0.0M
2024-09-12 620.00 623.56 614.62 620.54 0.0M
2024-09-11 606.23 619.61 593.38 619.61 0.0M
2024-09-10 595.83 596.90 584.67 594.66 0.0M
2024-09-09 602.11 602.11 587.64 597.23 0.0M
2024-09-06 612.06 616.24 588.14 589.12 0.0M
2024-09-05 599.86 616.44 598.70 609.80 0.0M
2024-09-04 598.46 621.25 594.42 617.02 0.0M
2024-09-03 667.55 667.84 640.81 641.12 0.0M
2024-08-30 668.55 677.97 667.50 676.33 0.0M
2024-08-29 677.28 680.51 664.01 669.04 0.0M
2024-08-28 662.12 662.12 652.03 658.96 0.0M
2024-08-27 654.62 666.72 652.34 664.41 0.0M
2024-08-26 665.10 667.02 653.57 659.58 0.0M
2024-08-23 670.56 677.67 663.89 667.31 0.0M
2024-08-22 684.81 689.32 670.85 672.70 0.0M
2024-08-21 683.58 690.51 678.91 686.22 0.0M
2024-08-20 681.71 685.57 674.17 678.99 0.0M
2024-08-19 668.34 679.41 664.12 679.41 0.0M
2024-08-16 664.73 671.26 661.66 668.20 0.0M
2024-08-15 656.66 670.38 656.66 668.35 0.0M
2024-08-14 647.67 647.67 634.12 637.21 0.0M
2024-08-13 625.41 641.36 625.41 641.36 0.0M
2024-08-12 621.53 629.58 620.71 627.22 0.0M
2024-08-09 621.65 623.10 614.17 622.65 0.0M
2024-08-08 608.00 621.58 602.84 621.58 0.0M
2024-08-07 624.63 624.63 590.07 595.37 0.0M
2024-08-06 600.95 611.50 596.30 604.58 0.0M
2024-08-05 571.74 607.47 565.12 597.40 0.0M
2024-08-02 591.90 601.37 583.61 594.18 0.0M
2024-08-01 687.49 691.35 657.22 666.61 0.0M
2024-07-31 691.31 694.68 684.16 687.61 0.0M
2024-07-30 672.32 672.32 647.10 655.68 0.0M
2024-07-29 661.48 670.57 655.45 660.29 0.0M
2024-07-26 659.94 663.51 655.25 658.11 0.0M
2024-07-25 658.55 668.00 640.74 651.44 0.0M
2024-07-24 718.81 726.43 668.49 668.49 0.0M
2024-07-23 743.30 792.02 740.34 761.59 0.0M
2024-07-22 724.86 734.17 722.59 730.53 0.0M
2024-07-19 716.88 719.85 709.61 715.43 0.0M
2024-07-18 744.59 746.20 716.82 723.00 0.0M
2024-07-17 761.11 761.34 732.20 732.20 0.0M
2024-07-16 804.92 804.92 790.00 804.23 0.0M
2024-07-15 810.46 813.09 799.49 802.47 0.0M
2024-07-12 792.91 809.42 790.03 803.69 0.0M
2024-07-11 812.51 813.23 785.62 788.20 0.0M
2024-07-10 786.48 796.95 783.81 795.59 0.0M
2024-07-09 786.24 788.30 780.20 785.09 0.0M
2024-07-08 784.90 786.95 774.60 780.18 0.0M
2024-07-05 777.25 781.84 770.91 778.37 0.0M
2024-07-03 764.97 773.21 758.50 764.70 0.0M
2024-07-02 755.58 766.90 751.63 762.81 0.0M
2024-07-01 763.03 763.68 748.41 758.13 0.0M
2024-06-28 750.33 765.35 749.66 764.12 0.0M
2024-06-27 749.75 759.19 747.37 751.70 0.0M
2024-06-26 745.01 751.04 741.53 746.15 0.0M
2024-06-25 736.89 749.83 735.40 749.71 0.0M
2024-06-24 754.39 754.92 737.92 738.60 0.0M
2024-06-21 756.98 764.21 742.92 758.77 0.0M
2024-06-20 787.21 788.03 773.61 776.29 0.0M
2024-06-18 741.12 759.15 741.11 757.65 0.0M
2024-06-17 744.64 752.57 735.32 749.15 0.0M
2024-06-14 722.50 729.10 721.32 726.57 0.0M
2024-06-13 754.56 756.28 741.06 747.53 0.0M
2024-06-12 753.95 768.07 743.23 748.24 0.0M
2024-06-11 743.92 747.97 736.94 747.34 0.0M
2024-06-10 731.48 748.04 731.14 746.82 0.0M
2024-06-07 742.57 747.09 737.34 740.79 0.0M
2024-06-06 744.97 747.42 733.00 738.10 0.0M
2024-06-05 728.28 743.48 728.28 743.48 0.0M
2024-06-04 704.80 708.99 700.78 704.94 0.0M
2024-06-03 709.47 715.03 696.78 704.71 0.0M
2024-05-31 710.00 711.54 690.61 701.43 0.0M
2024-05-30 712.67 715.59 700.70 708.26 0.0M
2024-05-29 711.67 716.12 707.23 708.88 0.0M
2024-05-28 726.05 730.48 716.84 728.53 0.0M
2024-05-24 714.56 729.22 712.40 724.99 0.0M
2024-05-23 735.83 735.83 716.30 717.57 0.0M
2024-05-22 716.00 717.65 706.00 707.15 0.0M
2024-05-21 706.33 715.91 701.27 714.41 0.0M
2024-05-20 706.29 713.26 702.16 709.58 0.0M
2024-05-17 705.46 710.37 697.51 700.95 0.0M
2024-05-16 707.46 710.86 695.34 695.34 0.0M
2024-05-15 682.05 699.90 681.43 699.38 0.0M
2024-05-14 669.59 675.28 665.23 673.14 0.0M
2024-05-13 668.45 671.76 660.83 669.66 0.0M
2024-05-10 668.47 674.00 667.32 668.67 0.0M
2024-05-09 656.51 657.84 650.87 656.73 0.0M
2024-05-08 659.02 667.45 652.67 657.34 0.0M
2024-05-07 665.42 672.77 661.49 669.07 0.0M
2024-05-06 647.83 653.31 646.77 653.30 0.0M
2024-05-03 642.09 647.00 641.06 644.80 0.0M
2024-05-02 629.54 630.23 619.73 628.01 0.0M
2024-05-01 622.56 641.13 612.93 625.76 0.0M
2024-04-30 641.37 645.85 625.57 629.71 0.0M
2024-04-29 647.27 650.66 637.50 640.78 0.0M
2024-04-26 662.77 677.36 655.07 662.63 0.0M
2024-04-25 617.78 631.99 615.46 631.99 0.0M
2024-04-24 636.38 638.24 623.73 629.66 0.0M
2024-04-23 552.54 620.02 552.34 602.91 0.0M
2024-04-22 553.38 558.23 546.24 552.23 0.0M
2024-04-19 566.27 568.05 551.33 553.61 0.0M
2024-04-18 585.98 591.68 575.00 575.00 0.0M
2024-04-17 643.13 643.58 612.99 617.62 0.0M
2024-04-16 629.45 645.00 629.14 643.72 0.0M
2024-04-15 647.98 649.49 627.45 630.95 0.0M
2024-04-12 623.87 626.43 614.91 620.72 0.0M
2024-04-11 625.15 632.85 615.51 632.77 0.0M
2024-04-10 618.69 631.12 618.69 626.71 0.0M
2024-04-09 637.25 639.29 619.49 630.12 0.0M
2024-04-08 629.75 631.89 624.14 628.00 0.0M
2024-04-05 617.96 629.34 617.16 626.99 0.0M
2024-04-04 623.52 628.33 609.39 609.39 0.0M
2024-04-03 610.60 623.92 609.79 619.82 0.0M
2024-04-02 618.95 620.61 614.00 618.00 0.0M
2024-04-01 610.00 632.46 594.75 623.46 0.0M
2024-03-28 612.86 615.00 609.00 612.00 0.0M
2024-03-27 626.56 628.77 615.79 622.29 0.0M
2024-03-26 629.60 631.52 622.37 622.70 0.0M
2024-03-25 623.51 634.58 622.32 628.05 0.0M
2024-03-22 616.49 624.95 615.97 620.20 0.0M
2024-03-21 635.54 640.00 627.28 631.27 0.0M
2024-03-20 602.37 606.00 595.00 606.00 0.0M
2024-03-19 600.98 602.53 593.27 599.00 0.0M
2024-03-18 602.80 606.00 595.66 596.44 0.0M
2024-03-15 600.95 608.46 597.92 603.81 0.0M
2024-03-14 617.35 620.19 605.03 610.86 0.0M
2024-03-13 629.02 629.30 615.50 620.67 0.0M
2024-03-12 608.76 623.70 601.85 622.76 0.0M
2024-03-11 610.65 612.00 602.88 610.09 0.0M
2024-03-08 646.34 646.34 625.32 626.60 0.0M
2024-03-07 641.18 661.00 641.18 657.72 0.0M
2024-03-06 621.78 634.16 619.78 629.94 0.0M
2024-03-05 627.62 627.84 609.50 612.15 0.0M
2024-03-04 637.14 639.49 627.70 631.81 0.0M
2024-03-01 612.80 622.57 611.04 621.50 0.0M
2024-02-29 605.58 614.00 605.04 611.63 0.0M
2024-02-28 605.84 620.93 604.89 611.06 0.0M
2024-02-27 623.89 636.62 580.13 582.00 0.0M
2024-02-26 614.18 628.56 613.66 627.81 0.0M
2024-02-23 608.77 610.11 596.19 601.41 0.0M
2024-02-22 613.89 618.83 596.00 604.00 0.0M
2024-02-21 584.12 589.65 578.02 583.00 0.0M
2024-02-20 592.96 593.38 582.95 589.36 0.0M
2024-02-16 622.40 628.62 617.70 622.17 0.0M
2024-02-15 606.87 609.87 601.78 608.35 0.0M
2024-02-14 594.39 603.10 594.39 601.64 0.0M
2024-02-13 579.53 594.25 578.23 588.93 0.0M
2024-02-12 614.35 616.02 604.92 607.89 0.0M
2024-02-09 621.10 627.26 618.85 625.00 0.0M
2024-02-08 595.71 599.01 591.25 597.03 0.0M
2024-02-07 582.20 591.68 582.20 589.20 0.0M
2024-02-06 576.34 579.28 571.96 579.28 0.0M
2024-02-05 563.09 569.99 560.02 568.00 0.0M
2024-02-02 559.38 566.67 559.38 566.40 0.0M
2024-02-01 569.49 574.62 561.07 574.58 0.0M
2024-01-31 558.33 565.58 554.55 558.50 0.0M
2024-01-30 569.61 569.61 560.70 560.70 0.0M
2024-01-29 561.84 570.93 557.02 570.93 0.0M
2024-01-26 563.96 571.75 563.02 567.00 0.0M
2024-01-25 578.29 582.01 570.68 574.29 0.0M
2024-01-24 572.12 578.71 569.65 572.32 0.0M
2024-01-23 550.82 558.95 549.76 558.95 0.0M
2024-01-22 559.08 561.05 551.06 554.38 0.0M
2024-01-19 541.00 546.78 536.88 546.78 0.0M
2024-01-18 530.72 543.76 530.72 541.53 0.0M
2024-01-17 501.56 506.23 494.26 506.23 0.0M
2024-01-16 486.09 495.00 485.01 493.61 0.0M
2024-01-12 490.41 496.25 490.20 492.97 0.0M
2024-01-11 496.29 502.02 489.41 498.31 0.0M
2024-01-10 490.56 492.61 484.76 489.24 0.0M
2024-01-09 483.27 489.04 483.27 488.89 0.0M
2024-01-08 483.36 494.84 482.35 491.89 0.0M
2024-01-05 478.75 485.93 477.67 481.42 0.0M
2024-01-04 467.13 478.34 465.65 476.50 0.0M
2024-01-03 478.57 481.67 472.49 479.42 0.0M
2024-01-02 505.96 508.32 495.18 496.57 0.0M