|
Closing price on 3/27/2015
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
109,600 |
| Split-adjusted Price |
5.42 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2015
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.48
|
5.42
|
109,600
|
|
|
3/26/2015
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.33
|
5.32
|
63,000
|
|
|
3/25/2015
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.34
|
5.23
|
116,100
|
|
|
3/24/2015
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.40
|
5.60
|
5.61
|
5.42
|
147,500
|
|
|
3/23/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.96
|
5.61
|
42,600
|
|
|
3/20/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.93
|
5.81
|
104,000
|
|
|
3/19/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.90
|
34,700
|
|
|
3/18/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.00
|
58,800
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.00
|
150,000
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.00
|
53,700
|
|
|
3/13/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
6.00
|
84,900
|
|
|
3/12/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.19
|
49,100
|
|
|
3/11/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.10
|
36,700
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.10
|
182,300
|
|
|
3/9/2015
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.10
|
60,900
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.29
|
64,800
|
|
|
3/5/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
6.29
|
57,600
|
|
|
3/4/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.19
|
70,200
|
|
|
3/3/2015
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.10
|
90,000
|
|
|
3/2/2015
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
32,300
|
|
|
2/27/2015
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.48
|
6,400
|
|
|
2/26/2015
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.80
|
6.58
|
151,400
|
|
|
2/25/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
30,100
|
|
|
2/24/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
7,700
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.19
|
67,500
|
|
|
2/12/2015
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.19
|
68,100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.29
|
53,900
|
|
|
2/10/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.29
|
69,900
|
|
|
2/9/2015
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
6.00
|
47,500
|
|
|
2/6/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.60
|
6.39
|
50,900
|
|
|