|
Closing price on 7/3/2015
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
176,701 |
| Split-adjusted Price |
4.45 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
-0.10 / -2.13%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.65
|
4.45
|
176,701
|
|
|
7/2/2015
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.68
|
4.55
|
177,200
|
|
|
7/1/2015
|
-0.30 / -6.12%
|
5.20
|
5.30
|
4.60
|
4.60
|
4.98
|
4.45
|
199,000
|
|
|
6/30/2015
|
+0.40 / +8.89%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.74
|
4.74
|
216,300
|
|
|
6/29/2015
|
-0.50 / -10.00%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.56
|
4.35
|
570,000
|
|
|
6/26/2015
|
-0.50 / -9.09%
|
5.30
|
5.50
|
5.00
|
5.00
|
5.50
|
4.84
|
486,700
|
|
|
6/25/2015
|
-0.20 / -3.51%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.35
|
5.32
|
451,300
|
|
|
6/24/2015
|
-0.60 / -9.52%
|
5.70
|
6.30
|
5.70
|
5.70
|
6.05
|
5.52
|
303,700
|
|
|
6/23/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.29
|
6.10
|
659,000
|
|
|
6/22/2015
|
+0.50 / +8.20%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.68
|
6.39
|
485,600
|
|
|
6/19/2015
|
+0.50 / +8.93%
|
5.20
|
6.10
|
5.20
|
6.10
|
6.07
|
5.90
|
534,900
|
|
|
6/18/2015
|
-0.60 / -9.68%
|
5.60
|
6.00
|
5.60
|
5.60
|
5.63
|
5.42
|
713,400
|
|
|
6/17/2015
|
-0.60 / -8.82%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.26
|
6.00
|
216,100
|
|
|
6/16/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.50
|
6.80
|
7.08
|
6.58
|
1,184,390
|
|
|
6/15/2015
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.58
|
74,900
|
|
|
6/12/2015
|
+0.50 / +8.77%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.16
|
6.00
|
246,100
|
|
|
6/11/2015
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.68
|
5.52
|
211,200
|
|
|
6/10/2015
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.16
|
5.03
|
351,900
|
|
|
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
|
|
|