|
Closing price on 6/15/2016
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
129,600 |
| Split-adjusted Price |
3.30 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
129,600
|
|
|
6/14/2016
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
131,200
|
|
|
6/13/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
212,400
|
|
|
6/10/2016
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.48
|
3.50
|
342,820
|
|
|
6/9/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
299,200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
214,900
|
|
|
6/7/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
152,400
|
|
|
6/6/2016
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
551,400
|
|
|
6/3/2016
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.33
|
3.40
|
704,890
|
|
|
6/2/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
112,600
|
|
|
6/1/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.13
|
3.10
|
64,600
|
|
|
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
|
|
|