|
Closing price on 1/3/2018
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
279,809 |
| Split-adjusted Price |
3.20 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.41
|
3.20
|
279,809
|
|
|
1/2/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
768,900
|
|
|
12/29/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
681,825
|
|
|
12/28/2017
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
98,410
|
|
|
12/27/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
169,820
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.34
|
2.40
|
24,815
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.32
|
2.40
|
12,310
|
|
|
12/22/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
17,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
28,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
4,900
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
800
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
30,220
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
50,400
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
31,700
|
|
|
12/13/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
13,600
|
|
|
12/12/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
44,100
|
|
|
12/11/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
9,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
5,100
|
|
|
12/7/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
26,100
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
14,435
|
|
|
12/5/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
20,700
|
|
|
12/4/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
16,236
|
|
|
12/1/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
11,900
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
9,400
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
27,700
|
|
|
11/28/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.53
|
2.60
|
71,900
|
|
|
11/27/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
41,700
|
|
|
11/24/2017
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.41
|
2.50
|
30,500
|
|
|
11/23/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
34,500
|
|
|
11/22/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
402
|
|
|