|
Closing price on 11/29/2017
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
27,700 |
| Split-adjusted Price |
2.60 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.34
|
2.30
|
25,500
|
|
|
11/20/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
5,600
|
|
|
11/17/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
18,800
|
|
|
11/16/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
10,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
5,800
|
|
|
11/14/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
78,434
|
|
|
11/13/2017
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
56,100
|
|
|
11/10/2017
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
13,900
|
|
|
11/9/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
10,000
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
700
|
|
|
11/7/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
22,600
|
|
|
11/6/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
11,900
|
|
|
11/3/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
24,000
|
|
|
11/2/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.42
|
2.50
|
29,905
|
|
|
11/1/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.52
|
2.50
|
59,446
|
|
|
10/31/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
10,800
|
|
|
10/30/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
26,400
|
|
|
10/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
48,000
|
|
|
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
|
|
|