|
Closing price on 1/8/2015
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
123,400 |
| Split-adjusted Price |
8.13 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
8.13
|
123,400
|
|
|
1/7/2015
|
+0.40 / +4.82%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
8.42
|
426,108
|
|
|
1/6/2015
|
+0.70 / +9.21%
|
7.30
|
8.30
|
7.10
|
8.30
|
8.30
|
8.03
|
173,400
|
|
|
1/5/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.10
|
7.60
|
7.60
|
7.35
|
153,300
|
|
|
12/31/2014
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.90
|
7.50
|
7.50
|
7.26
|
220,100
|
|
|
12/30/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.10
|
6.90
|
6.90
|
6.68
|
196,600
|
|
|
12/29/2014
|
-0.70 / -9.46%
|
7.50
|
7.60
|
6.70
|
6.70
|
6.70
|
6.48
|
235,700
|
|
|
12/26/2014
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.40
|
7.16
|
115,600
|
|
|
12/25/2014
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
7.65
|
70,200
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.84
|
85,300
|
|
|
12/23/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
7.84
|
82,200
|
|
|
12/22/2014
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
7.84
|
108,400
|
|
|
12/19/2014
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.40
|
8.13
|
53,900
|
|
|
12/18/2014
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.60
|
8.32
|
136,200
|
|
|
12/17/2014
|
-0.10 / -1.18%
|
8.80
|
8.80
|
7.80
|
8.40
|
8.40
|
8.13
|
285,100
|
|
|
12/16/2014
|
-0.80 / -8.60%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.50
|
8.23
|
96,800
|
|
|
12/15/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.00
|
61,700
|
|
|
12/12/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
9.00
|
83,500
|
|
|
12/11/2014
|
-0.20 / -2.11%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
9.00
|
123,500
|
|
|
12/10/2014
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.50
|
9.50
|
9.50
|
9.19
|
129,400
|
|
|
12/9/2014
|
-0.70 / -7.45%
|
9.40
|
9.60
|
8.70
|
8.70
|
8.70
|
8.42
|
238,600
|
|
|
12/8/2014
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
9.10
|
165,400
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
9.68
|
236,100
|
|
|
12/4/2014
|
-0.40 / -3.85%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
9.68
|
246,200
|
|
|
12/3/2014
|
+0.40 / +4.00%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.40
|
10.06
|
456,000
|
|
|
12/2/2014
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.50
|
10.00
|
10.00
|
9.68
|
302,200
|
|
|
12/1/2014
|
-0.10 / -1.01%
|
10.50
|
10.50
|
9.40
|
9.80
|
9.80
|
9.48
|
255,800
|
|
|
11/28/2014
|
+0.90 / +10.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
9.58
|
542,000
|
|
|
11/27/2014
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.10
|
9.00
|
9.00
|
8.71
|
355,200
|
|
|
11/26/2014
|
-0.60 / -6.82%
|
8.90
|
8.90
|
8.00
|
8.20
|
8.20
|
7.94
|
342,600
|
|
|