|
Closing price on 3/6/2017
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.30 |
| Volume |
97,400 |
| Split-adjusted Price |
2.30 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
97,400
|
|
|
3/3/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
54,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
239,400
|
|
|
3/1/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
140,600
|
|
|
2/28/2017
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.36
|
2.30
|
374,200
|
|
|
2/27/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
182,000
|
|
|
2/24/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.12
|
2.20
|
118,600
|
|
|
2/23/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
164,500
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
218,400
|
|
|
2/21/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
217,400
|
|
|
2/20/2017
|
-0.20 / -9.09%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.13
|
2.00
|
362,300
|
|
|
2/17/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
405,400
|
|
|
2/16/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
169,400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
55,000
|
|
|
2/14/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
70,600
|
|
|
2/13/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
186,100
|
|
|
2/10/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
331,800
|
|
|
2/9/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
57,500
|
|
|
2/8/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.77
|
1.80
|
338,900
|
|
|
2/7/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
12,800
|
|
|
2/6/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
34,500
|
|
|
2/3/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
23,700
|
|
|
2/2/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
16,600
|
|
|
1/25/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
32,800
|
|
|
1/23/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
35,400
|
|
|
1/20/2017
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
68,200
|
|
|
1/19/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
4,100
|
|
|
1/18/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
15,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.52
|
1.60
|
101,300
|
|
|