|
Closing price on 9/1/2017
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
50,110 |
| Split-adjusted Price |
2.80 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
50,110
|
|
|
8/31/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
39,195
|
|
|
8/30/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
46,310
|
|
|
8/29/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
164,900
|
|
|
8/28/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.90
|
77,300
|
|
|
8/25/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
83,310
|
|
|
8/24/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
109,700
|
|
|
8/23/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.90
|
13,500
|
|
|
8/22/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
61,400
|
|
|
8/21/2017
|
-0.10 / -3.45%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.87
|
2.80
|
153,500
|
|
|
8/18/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
81,900
|
|
|
8/17/2017
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
110,020
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
88,700
|
|
|
8/15/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
99,540
|
|
|
8/14/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.70
|
3.10
|
2.89
|
3.10
|
156,820
|
|
|
8/11/2017
|
-0.20 / -6.25%
|
3.00
|
3.20
|
2.90
|
3.00
|
3.03
|
3.00
|
214,400
|
|
|
8/10/2017
|
-0.20 / -5.88%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.15
|
3.20
|
217,410
|
|
|
8/9/2017
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.56
|
3.40
|
851,970
|
|
|
8/8/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.25
|
3.30
|
757,240
|
|
|
8/7/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
126,020
|
|
|
8/4/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.01
|
3.10
|
752,940
|
|
|
8/3/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.76
|
2.90
|
573,040
|
|
|
8/2/2017
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.87
|
2.90
|
430,100
|
|
|
8/1/2017
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
823,700
|
|
|
7/31/2017
|
-0.30 / -8.11%
|
4.00
|
4.00
|
3.40
|
3.40
|
3.82
|
3.40
|
941,910
|
|
|
7/28/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
161,220
|
|
|
7/27/2017
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
925,410
|
|
|
7/26/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
541,330
|
|
|
7/25/2017
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
811,150
|
|
|
7/24/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.30
|
2.70
|
2.60
|
2.70
|
401,215
|
|
|