|
Closing price on 9/22/2015
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
329,700 |
| Split-adjusted Price |
3.87 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
3.87
|
329,700
|
|
|
9/21/2015
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.62
|
3.58
|
122,200
|
|
|
9/18/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.29
|
96,600
|
|
|
9/17/2015
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.29
|
45,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.19
|
28,400
|
|
|
9/15/2015
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.19
|
59,400
|
|
|
9/14/2015
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.29
|
48,800
|
|
|
9/11/2015
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.39
|
83,400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.40
|
3.39
|
27,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.39
|
28,500
|
|
|
9/8/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
3.39
|
41,300
|
|
|
9/7/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.29
|
26,100
|
|
|
9/4/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.46
|
3.29
|
54,800
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.39
|
60,200
|
|
|
9/1/2015
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.62
|
3.39
|
80,408
|
|
|
8/31/2015
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.68
|
3.48
|
158,220
|
|
|
8/28/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.85
|
3.58
|
104,700
|
|
|
8/27/2015
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.69
|
3.58
|
163,700
|
|
|
8/26/2015
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.35
|
3.29
|
141,200
|
|
|
8/25/2015
|
-0.20 / -6.06%
|
3.10
|
3.40
|
3.10
|
3.10
|
3.22
|
3.00
|
193,100
|
|
|
8/24/2015
|
-0.30 / -8.33%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.33
|
3.19
|
196,900
|
|
|
8/21/2015
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.20
|
3.60
|
3.44
|
3.48
|
143,100
|
|
|
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
|
|
|