|
Closing price on 10/26/2017
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
21,200 |
| Split-adjusted Price |
2.70 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.70
|
21,200
|
|
|
10/25/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
16,200
|
|
|
10/24/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
50,000
|
|
|
10/23/2017
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
75,000
|
|
|
10/20/2017
|
+0.10 / +3.70%
|
2.60
|
2.90
|
2.60
|
2.80
|
2.78
|
2.80
|
117,600
|
|
|
10/19/2017
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
33,900
|
|
|
10/18/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.71
|
2.60
|
52,400
|
|
|
10/17/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
55,699
|
|
|
10/16/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.71
|
2.80
|
34,500
|
|
|
10/13/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
52,200
|
|
|
10/12/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
55,408
|
|
|
10/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.59
|
2.50
|
79,100
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.63
|
2.60
|
59,200
|
|
|
10/9/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.64
|
2.60
|
24,200
|
|
|
10/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
23,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
176,900
|
|
|
10/4/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
7,310
|
|
|
10/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
48,008
|
|
|
10/2/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
496,900
|
|
|
9/29/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
34,200
|
|
|
9/28/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
230,080
|
|
|
9/27/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
555,900
|
|
|
9/26/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
2.90
|
62,900
|
|
|
9/25/2017
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.03
|
3.00
|
37,200
|
|
|
9/22/2017
|
+0.10 / +3.33%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
83,400
|
|
|
9/21/2017
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
60,700
|
|
|
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
|
|
|