|
Closing price on 5/31/2016
|
|
| Open |
3.00 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
175,500 |
| Split-adjusted Price |
3.20 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
+0.10 / +3.23%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.17
|
3.20
|
175,500
|
|
|
5/30/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
73,400
|
|
|
5/27/2016
|
+0.20 / +6.67%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.05
|
3.20
|
118,900
|
|
|
5/26/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
19,600
|
|
|
5/25/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
61,900
|
|
|
5/24/2016
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.01
|
2.90
|
40,900
|
|
|
5/23/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
82,500
|
|
|
5/20/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
88,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
27,300
|
|
|
5/18/2016
|
-0.30 / -9.09%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
224,300
|
|
|
5/17/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
119,700
|
|
|
5/16/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
161,900
|
|
|
5/13/2016
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
251,400
|
|
|
5/12/2016
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
219,400
|
|
|
5/11/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
116,400
|
|
|
5/10/2016
|
-0.20 / -5.88%
|
3.50
|
3.70
|
3.20
|
3.20
|
3.42
|
3.20
|
181,000
|
|
|
5/9/2016
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.38
|
3.40
|
223,000
|
|
|
5/6/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
284,700
|
|
|
5/5/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
71,100
|
|
|
5/4/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
21,000
|
|
|
4/29/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
75,300
|
|
|
4/28/2016
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
104,000
|
|
|
4/27/2016
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
82,000
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
99,500
|
|
|
4/25/2016
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.12
|
3.20
|
204,300
|
|
|
4/22/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
72,900
|
|
|
4/21/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
27,000
|
|
|
4/20/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
30,400
|
|
|
4/19/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
36,900
|
|
|
4/15/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
97,600
|
|
|