|
Closing price on 6/9/2015
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
720,500 |
| Split-adjusted Price |
4.65 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2015
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.79
|
4.65
|
720,500
|
|
|
6/8/2015
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.38
|
4.26
|
99,700
|
|
|
6/5/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.97
|
3.87
|
133,101
|
|
|
6/4/2015
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
3.87
|
86,000
|
|
|
6/3/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.85
|
3.77
|
166,000
|
|
|
6/2/2015
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.10
|
3.87
|
78,800
|
|
|
6/1/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.06
|
3.97
|
115,400
|
|
|
5/29/2015
|
-0.30 / -6.82%
|
4.40
|
4.50
|
4.10
|
4.10
|
4.31
|
3.97
|
236,300
|
|
|
5/28/2015
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.30
|
4.26
|
357,200
|
|
|
5/27/2015
|
+0.30 / +7.69%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.12
|
4.06
|
292,101
|
|
|
5/26/2015
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.77
|
310,000
|
|
|
5/25/2015
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.57
|
3.48
|
288,100
|
|
|
5/22/2015
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.37
|
3.19
|
88,700
|
|
|
5/21/2015
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.29
|
81,000
|
|
|
5/20/2015
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.27
|
3.19
|
77,100
|
|
|
5/19/2015
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.15
|
2.90
|
167,000
|
|
|
5/18/2015
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.23
|
3.19
|
100,000
|
|
|
5/15/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.35
|
3.29
|
109,000
|
|
|
5/14/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.39
|
58,400
|
|
|
5/13/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.46
|
3.48
|
34,500
|
|
|
5/12/2015
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.39
|
29,700
|
|
|
5/11/2015
|
-0.30 / -8.33%
|
3.60
|
3.80
|
3.30
|
3.30
|
3.63
|
3.19
|
155,100
|
|
|
5/8/2015
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.53
|
3.48
|
133,500
|
|
|
5/7/2015
|
-0.30 / -8.33%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.37
|
3.19
|
183,400
|
|
|
5/6/2015
|
-0.30 / -7.69%
|
3.70
|
4.00
|
3.60
|
3.60
|
3.69
|
3.48
|
78,700
|
|
|
5/5/2015
|
-0.20 / -4.88%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.82
|
3.77
|
87,800
|
|
|
5/4/2015
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.26
|
3.97
|
52,500
|
|
|
4/27/2015
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.35
|
23,100
|
|
|
4/24/2015
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
4.26
|
63,000
|
|
|
4/23/2015
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.46
|
4.16
|
88,000
|
|
|