|
Closing price on 9/7/2016
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
7,800 |
| Split-adjusted Price |
2.40 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
7,800
|
|
|
9/6/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
1,300
|
|
|
9/5/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
28,300
|
|
|
9/1/2016
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.49
|
2.40
|
60,200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
13,810
|
|
|
8/30/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
20,800
|
|
|
8/29/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
18,305
|
|
|
8/26/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
105,200
|
|
|
8/25/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
102,500
|
|
|
8/24/2016
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
80,505
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
7,700
|
|
|
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
|
|
|