|
Closing price on 7/19/2017
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
66,260 |
| Split-adjusted Price |
2.30 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
66,260
|
|
|
7/18/2017
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
74,210
|
|
|
7/17/2017
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
32,200
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
141,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
38,900
|
|
|
7/12/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
9,390
|
|
|
7/11/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
21,100
|
|
|
7/10/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
121,800
|
|
|
7/7/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
178,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
85,800
|
|
|
7/5/2017
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
153,200
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
19,000
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
29,900
|
|
|
6/30/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.17
|
2.30
|
29,700
|
|
|
6/29/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
39,300
|
|
|
6/28/2017
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
36,800
|
|
|
6/27/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
88,500
|
|
|
6/26/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.32
|
2.40
|
50,200
|
|
|
6/23/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
53,200
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
82,100
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
17,500
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
15,900
|
|
|
6/19/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
31,510
|
|
|
6/16/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
11,100
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
66,700
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
68,010
|
|
|
6/13/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.37
|
2.50
|
363,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.23
|
2.30
|
320,800
|
|
|
6/9/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
348,800
|
|
|
6/8/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
138,800
|
|
|