|
Closing price on 7/31/2015
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
121,305 |
| Split-adjusted Price |
4.26 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.26
|
121,305
|
|
|
7/30/2015
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.21
|
4.06
|
78,100
|
|
|
7/29/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
4.02
|
3.97
|
138,700
|
|
|
7/28/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
3.97
|
101,608
|
|
|
7/27/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
3.97
|
131,600
|
|
|
7/24/2015
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.28
|
3.97
|
122,292
|
|
|
7/23/2015
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.47
|
4.26
|
98,600
|
|
|
7/22/2015
|
+0.30 / +6.98%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.55
|
4.45
|
129,800
|
|
|
7/21/2015
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.16
|
112,900
|
|
|
7/20/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
4.26
|
169,800
|
|
|
7/17/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.35
|
129,000
|
|
|
7/16/2015
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.51
|
4.26
|
58,800
|
|
|
7/15/2015
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.66
|
4.35
|
85,600
|
|
|
7/14/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.35
|
112,400
|
|
|
7/13/2015
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.62
|
4.45
|
71,600
|
|
|
7/10/2015
|
-0.10 / -2.08%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
4.55
|
138,900
|
|
|
7/9/2015
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.75
|
4.65
|
545,700
|
|
|
7/8/2015
|
+0.20 / +4.17%
|
5.10
|
5.20
|
4.80
|
5.00
|
5.07
|
4.84
|
358,500
|
|
|
7/7/2015
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.78
|
4.65
|
322,027
|
|
|
7/6/2015
|
-0.20 / -4.35%
|
4.40
|
4.80
|
4.40
|
4.40
|
4.47
|
4.26
|
240,100
|
|
|
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
|
|
|