|
Closing price on 3/28/2016
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
145,600 |
| Split-adjusted Price |
3.30 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
145,600
|
|
|
3/25/2016
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.36
|
3.30
|
258,900
|
|
|
3/24/2016
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.41
|
3.50
|
479,440
|
|
|
3/23/2016
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
273,500
|
|
|
3/22/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
72,500
|
|
|
3/21/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
3.10
|
71,700
|
|
|
3/18/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
315,800
|
|
|
3/17/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
116,400
|
|
|
3/16/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
50,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
73,700
|
|
|
3/14/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
82,700
|
|
|
3/11/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
94,900
|
|
|
3/10/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
63,900
|
|
|
3/9/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
3.00
|
149,000
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.00
|
189,300
|
|
|
3/7/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.11
|
3.00
|
214,700
|
|
|
3/4/2016
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.25
|
3.10
|
164,100
|
|
|
3/3/2016
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.17
|
3.19
|
371,900
|
|
|
3/2/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.23
|
2.90
|
569,900
|
|
|
3/1/2016
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.90
|
90,000
|
|
|
2/29/2016
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.71
|
133,200
|
|
|
2/26/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.67
|
2.52
|
72,400
|
|
|
2/25/2016
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.60
|
2.61
|
165,700
|
|
|
2/24/2016
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.52
|
93,800
|
|
|
2/23/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.61
|
142,400
|
|
|
2/22/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.42
|
113,000
|
|
|
2/19/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.52
|
47,200
|
|
|
2/18/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.42
|
38,500
|
|
|
2/17/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.52
|
61,500
|
|
|
2/16/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.52
|
91,600
|
|
|