|
Closing price on 5/9/2018
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
10,100 |
| Split-adjusted Price |
2.70 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
10,100
|
|
|
5/8/2018
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
63,500
|
|
|
5/7/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
41,600
|
|
|
5/4/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
30,500
|
|
|
5/3/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
14,300
|
|
|
5/2/2018
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
19,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
4,300
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
26,300
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.72
|
2.80
|
29,300
|
|
|
4/23/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.80
|
22,600
|
|
|
4/20/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
24,100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
3,000
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.72
|
2.80
|
27,100
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.84
|
2.80
|
5,000
|
|
|
4/16/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
52,100
|
|
|
4/13/2018
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
39,500
|
|
|
4/12/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
28,300
|
|
|
4/11/2018
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.83
|
2.90
|
34,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.11
|
3.10
|
28,800
|
|
|
4/9/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
69,900
|
|
|
4/6/2018
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
58,400
|
|
|
4/5/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
38,800
|
|
|
4/4/2018
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
74,900
|
|
|
4/3/2018
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
30,200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
8,700
|
|
|
3/30/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
20,600
|
|
|
3/29/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
9,200
|
|
|
3/28/2018
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.88
|
2.80
|
65,100
|
|
|
3/27/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
36,600
|
|
|
3/26/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
20,900
|
|
|