|
Closing price on 10/26/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
32,700 |
| Split-adjusted Price |
3.48 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.48
|
32,700
|
|
|
10/23/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.48
|
35,000
|
|
|
10/22/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.58
|
3.58
|
36,000
|
|
|
10/21/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.48
|
104,200
|
|
|
10/20/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
3.58
|
32,050
|
|
|
10/19/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.58
|
85,200
|
|
|
10/16/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.58
|
149,200
|
|
|
10/15/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.72
|
3.68
|
114,700
|
|
|
10/14/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.58
|
59,900
|
|
|
10/13/2015
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.78
|
3.58
|
127,700
|
|
|
10/12/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
3.87
|
117,000
|
|
|
10/9/2015
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
3.87
|
124,700
|
|
|
10/8/2015
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.03
|
3.97
|
613,577
|
|
|
10/7/2015
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.89
|
3.77
|
309,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.48
|
76,600
|
|
|
10/5/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.48
|
64,900
|
|
|
10/2/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.48
|
35,800
|
|
|
10/1/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.48
|
80,100
|
|
|
9/30/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.48
|
74,200
|
|
|
9/29/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.58
|
46,600
|
|
|
9/28/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.68
|
35,000
|
|
|
9/25/2015
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.93
|
3.77
|
105,000
|
|
|
9/24/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.92
|
3.87
|
107,400
|
|
|
9/23/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.77
|
95,400
|
|
|
9/22/2015
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
3.87
|
329,700
|
|
|
9/21/2015
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.58
|
122,200
|
|
|
9/18/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.29
|
96,600
|
|
|
9/17/2015
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.29
|
45,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.19
|
28,400
|
|
|
9/15/2015
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.19
|
59,400
|
|
|