|
Closing price on 5/30/2018
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
31,200 |
| Split-adjusted Price |
2.20 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.06
|
2.20
|
31,200
|
|
|
5/29/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
22,600
|
|
|
5/28/2018
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.13
|
2.10
|
39,400
|
|
|
5/25/2018
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.28
|
2.20
|
6,900
|
|
|
5/24/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,100
|
|
|
5/23/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.25
|
2.20
|
23,300
|
|
|
5/22/2018
|
-0.20 / -8.33%
|
2.30
|
2.50
|
2.20
|
2.20
|
2.23
|
2.20
|
33,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
7,300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
17,200
|
|
|
5/17/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
22,500
|
|
|
5/16/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
5,900
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.46
|
2.40
|
55,700
|
|
|
5/14/2018
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.43
|
2.40
|
75,800
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.56
|
2.50
|
19,600
|
|
|
5/10/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
47,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
10,100
|
|
|
5/8/2018
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
63,500
|
|
|
5/7/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
41,600
|
|
|
5/4/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
30,500
|
|
|
5/3/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
14,300
|
|
|
5/2/2018
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
19,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
4,300
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
26,300
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.72
|
2.80
|
29,300
|
|
|
4/23/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
22,600
|
|
|
4/20/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
24,100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
3,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.72
|
2.80
|
27,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.84
|
2.80
|
5,000
|
|
|
4/16/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
52,100
|
|
|