|
Closing price on 2/1/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
123,300 |
| Split-adjusted Price |
3.10 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-0.10 / -3.13%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
123,300
|
|
|
1/31/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.19
|
3.20
|
44,600
|
|
|
1/30/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.03
|
3.20
|
168,094
|
|
|
1/29/2018
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
144,500
|
|
|
1/26/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
50,510
|
|
|
1/25/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
104,150
|
|
|
1/24/2018
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.59
|
3.50
|
114,100
|
|
|
1/23/2018
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.55
|
3.60
|
56,200
|
|
|
1/22/2018
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.74
|
3.70
|
233,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
116,010
|
|
|
1/18/2018
|
+0.20 / +5.56%
|
3.40
|
3.90
|
3.40
|
3.80
|
3.70
|
3.80
|
345,500
|
|
|
1/17/2018
|
-0.40 / -10.00%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.71
|
3.60
|
303,200
|
|
|
1/16/2018
|
+0.20 / +5.26%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
4.00
|
458,339
|
|
|
1/15/2018
|
+0.30 / +8.57%
|
3.30
|
3.80
|
3.30
|
3.80
|
3.72
|
3.80
|
126,820
|
|
|
1/12/2018
|
-0.30 / -7.89%
|
3.90
|
4.10
|
3.50
|
3.50
|
3.64
|
3.50
|
407,240
|
|
|
1/11/2018
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.40
|
3.80
|
3.65
|
3.80
|
425,550
|
|
|
1/10/2018
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.60
|
3.70
|
3.82
|
3.70
|
500,230
|
|
|
1/9/2018
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
719,800
|
|
|
1/8/2018
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
554,609
|
|
|
1/5/2018
|
+0.30 / +9.68%
|
3.10
|
3.40
|
2.90
|
3.40
|
3.20
|
3.40
|
570,200
|
|
|
1/4/2018
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
275,410
|
|
|
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
|
|
|