|
Closing price on 8/8/2017
|
|
| Open |
3.00 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
757,240 |
| Split-adjusted Price |
3.30 |
|
|
ASA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.25
|
3.30
|
757,240
|
|
|
8/7/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
126,020
|
|
|
8/4/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.01
|
3.10
|
752,940
|
|
|
8/3/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.76
|
2.90
|
573,040
|
|
|
8/2/2017
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.87
|
2.90
|
430,100
|
|
|
8/1/2017
|
-0.30 / -8.82%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
823,700
|
|
|
7/31/2017
|
-0.30 / -8.11%
|
4.00
|
4.00
|
3.40
|
3.40
|
3.82
|
3.40
|
941,910
|
|
|
7/28/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
161,220
|
|
|
7/27/2017
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
925,410
|
|
|
7/26/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
541,330
|
|
|
7/25/2017
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
811,150
|
|
|
7/24/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.30
|
2.70
|
2.60
|
2.70
|
401,215
|
|
|
7/21/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
120,710
|
|
|
7/20/2017
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
271,400
|
|
|
7/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
66,260
|
|
|
7/18/2017
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
74,210
|
|
|
7/17/2017
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
32,200
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
141,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
38,900
|
|
|
7/12/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
9,390
|
|
|
7/11/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
21,100
|
|
|
7/10/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.30
|
121,800
|
|
|
7/7/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.35
|
2.40
|
178,200
|
|
|
7/6/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
85,800
|
|
|
7/5/2017
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
153,200
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
19,000
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
29,900
|
|
|
6/30/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.17
|
2.30
|
29,700
|
|
|
6/29/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
39,300
|
|
|
6/28/2017
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
36,800
|
|
|