|
Closing price on 8/22/2016
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
220,800 |
| Split-adjusted Price |
2.40 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
220,800
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
31,300
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
37,800
|
|
|
8/17/2016
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
51,400
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
34,800
|
|
|
8/15/2016
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
66,500
|
|
|
8/12/2016
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
173,500
|
|
|
8/11/2016
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.43
|
2.60
|
72,600
|
|
|
8/10/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.38
|
2.50
|
38,100
|
|
|
8/9/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
30,700
|
|
|
8/8/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
5,600
|
|
|
8/5/2016
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
23,200
|
|
|
8/4/2016
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
45,400
|
|
|
8/3/2016
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
10,000
|
|
|
8/2/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
34,400
|
|
|
8/1/2016
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
60,400
|
|
|
7/29/2016
|
-0.20 / -7.14%
|
2.80
|
2.90
|
2.60
|
2.60
|
2.65
|
2.60
|
344,600
|
|
|
7/28/2016
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
181,700
|
|
|
7/27/2016
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
95,400
|
|
|
7/26/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
123,600
|
|
|
7/25/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.11
|
3.00
|
131,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
90,600
|
|
|
7/21/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
27,300
|
|
|
7/20/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
142,800
|
|
|
7/19/2016
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
335,500
|
|
|
7/18/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
95,600
|
|
|
7/15/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
136,300
|
|
|
7/14/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
28,900
|
|
|
7/13/2016
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
212,300
|
|
|
7/12/2016
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
183,400
|
|
|