|
Closing price on 1/7/2016
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
69,600 |
| Split-adjusted Price |
2.81 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.96
|
2.81
|
69,600
|
|
|
1/6/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
2.90
|
14,400
|
|
|
1/5/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.00
|
23,900
|
|
|
1/4/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.00
|
34,600
|
|
|
12/31/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.90
|
47,800
|
|
|
12/30/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.05
|
2.90
|
9,300
|
|
|
12/29/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.00
|
67,000
|
|
|
12/28/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
2.90
|
60,100
|
|
|
12/25/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.00
|
25,200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.16
|
3.10
|
14,000
|
|
|
12/23/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
3.10
|
14,700
|
|
|
12/22/2015
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.10
|
17,500
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.17
|
3.00
|
13,400
|
|
|
12/18/2015
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.00
|
123,300
|
|
|
12/17/2015
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.19
|
21,000
|
|
|
12/16/2015
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.10
|
46,300
|
|
|
12/15/2015
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.19
|
26,200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.28
|
3.10
|
41,300
|
|
|
12/11/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.22
|
3.10
|
224,800
|
|
|
12/10/2015
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.31
|
3.10
|
66,600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.29
|
16,930
|
|
|
12/8/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.29
|
58,400
|
|
|
12/7/2015
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.31
|
3.29
|
104,200
|
|
|
12/4/2015
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.19
|
21,406
|
|
|
12/3/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.39
|
75,200
|
|
|
12/2/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.39
|
81,200
|
|
|
12/1/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
3.29
|
64,800
|
|
|
11/30/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.29
|
94,600
|
|
|
11/27/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.48
|
94,200
|
|
|
11/26/2015
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.65
|
3.58
|
267,400
|
|
|