|
Closing price on 10/6/2017
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
23,900 |
| Split-adjusted Price |
2.80 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
23,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
176,900
|
|
|
10/4/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
7,310
|
|
|
10/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
48,008
|
|
|
10/2/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
496,900
|
|
|
9/29/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
34,200
|
|
|
9/28/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
230,080
|
|
|
9/27/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
555,900
|
|
|
9/26/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
2.90
|
62,900
|
|
|
9/25/2017
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.03
|
3.00
|
37,200
|
|
|
9/22/2017
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
83,400
|
|
|
9/21/2017
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
60,700
|
|
|
9/20/2017
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
33,900
|
|
|
9/19/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.16
|
3.20
|
197,631
|
|
|
9/18/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
115,650
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
88,200
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
82,600
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.05
|
3.00
|
152,850
|
|
|
9/12/2017
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.89
|
3.00
|
160,300
|
|
|
9/11/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
23,000
|
|
|
9/8/2017
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
70,600
|
|
|
9/7/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
94,600
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
24,100
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
39,020
|
|
|
9/1/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
50,110
|
|
|
8/31/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
39,195
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
46,310
|
|
|
8/29/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
164,900
|
|
|
8/28/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
77,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
83,310
|
|
|