|
Closing price on 9/20/2017
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
33,900 |
| Split-adjusted Price |
3.10 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.18
|
3.10
|
33,900
|
|
|
9/19/2017
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.16
|
3.20
|
197,631
|
|
|
9/18/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
115,650
|
|
|
9/15/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
88,200
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
82,600
|
|
|
9/13/2017
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.05
|
3.00
|
152,850
|
|
|
9/12/2017
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.89
|
3.00
|
160,300
|
|
|
9/11/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
23,000
|
|
|
9/8/2017
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
70,600
|
|
|
9/7/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
94,600
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
24,100
|
|
|
9/5/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
39,020
|
|
|
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
|
|
|