|
Closing price on 3/4/2016
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
164,100 |
| Split-adjusted Price |
3.10 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.42
|
25,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.42
|
17,200
|
|
|
2/4/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.42
|
58,600
|
|
|
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
|
|
|