|
Closing price on 2/3/2016
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
11,600 |
| Split-adjusted Price |
2.42 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.42
|
11,600
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.32
|
37,300
|
|
|
2/1/2016
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.51
|
2.32
|
24,500
|
|
|
1/29/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.52
|
59,300
|
|
|
1/28/2016
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.60
|
2.42
|
88,500
|
|
|
1/27/2016
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.40
|
2.52
|
79,600
|
|
|
1/26/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.32
|
86,100
|
|
|
1/25/2016
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.44
|
2.42
|
115,200
|
|
|
1/22/2016
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.23
|
156,000
|
|
|
1/21/2016
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.15
|
2.03
|
165,300
|
|
|
1/20/2016
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.23
|
105,800
|
|
|
1/19/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.42
|
67,100
|
|
|
1/18/2016
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.46
|
2.32
|
67,500
|
|
|
1/15/2016
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.69
|
2.52
|
35,500
|
|
|
1/14/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.71
|
21,800
|
|
|
1/13/2016
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.71
|
42,400
|
|
|
1/12/2016
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.69
|
2.71
|
101,200
|
|
|
1/11/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.61
|
26,300
|
|
|
1/8/2016
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.90
|
2.61
|
128,700
|
|
|
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
|
|
|