|
Closing price on 10/8/2015
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
613,577 |
| Split-adjusted Price |
3.97 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.03
|
3.97
|
613,577
|
|
|
10/7/2015
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.89
|
3.77
|
309,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.48
|
76,600
|
|
|
10/5/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.48
|
64,900
|
|
|
10/2/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.48
|
35,800
|
|
|
10/1/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.48
|
80,100
|
|
|
9/30/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.48
|
74,200
|
|
|
9/29/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.58
|
46,600
|
|
|
9/28/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.68
|
35,000
|
|
|
9/25/2015
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.93
|
3.77
|
105,000
|
|
|
9/24/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.92
|
3.87
|
107,400
|
|
|
9/23/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.77
|
95,400
|
|
|
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
|
|
|