|
Closing price on 8/20/2015
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
158,700 |
| Split-adjusted Price |
3.39 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.30 / -7.89%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.67
|
3.39
|
158,700
|
|
|
8/19/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.68
|
87,800
|
|
|
8/18/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
3.77
|
59,500
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.77
|
104,300
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.77
|
80,153
|
|
|
8/13/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.77
|
164,200
|
|
|
8/12/2015
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.03
|
3.87
|
94,600
|
|
|
8/11/2015
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.06
|
115,100
|
|
|
8/10/2015
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.15
|
3.97
|
94,400
|
|
|
8/7/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.17
|
4.16
|
42,600
|
|
|
8/6/2015
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
4.16
|
42,405
|
|
|
8/5/2015
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.24
|
4.06
|
58,900
|
|
|
8/4/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.22
|
3.97
|
105,410
|
|
|
8/3/2015
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.20
|
3.97
|
72,400
|
|
|
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
|
|
|