Historical Stock Prices

ASA 
$7.88
*  
0.16
2.07%
Get ASA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ASA now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 7.83 7.98 7.76 7.88 65,148
07/30/2015 7.9 7.9 7.68 7.72 26,738
07/29/2015 7.68 8.05 7.64 7.98 132,420
07/28/2015 7.79 7.85 7.66 7.79 78,537
07/27/2015 7.98 8.0899 7.66 7.69 162,814
07/24/2015 7.71 7.98 7.58 7.98 63,500
07/23/2015 8 8 7.71 7.77 123,217
07/22/2015 7.88 7.97 7.72 7.9 93,440
07/21/2015 7.99 8.19 7.83 8.13 364,764
07/20/2015 8.28 8.34 7.73 7.86 806,577
07/17/2015 8.91 8.918 8.42 8.49 261,430
07/16/2015 8.98 9.04 8.84 8.97 118,823
07/15/2015 9.03 9.05 8.97 8.99 138,092
07/14/2015 9.04 9.19 9.02 9.09 68,165
07/13/2015 9.13 9.13 9.01 9.07 204,353
07/10/2015 9.32 9.334 9.17 9.1848 102,569
07/09/2015 9.38 9.4999 9.301 9.34 46,503
07/08/2015 9.47 9.4999 9.3 9.31 14,073
07/07/2015 9.55 9.55 9.25 9.4 68,436
07/06/2015 9.58 9.74 9.53 9.7 247,704
07/02/2015 9.56 9.6 9.5 9.57 18,414
07/01/2015 9.62 9.68 9.41 9.47 55,052
06/30/2015 9.75 9.81 9.67 9.71 67,828
06/29/2015 9.94 9.94 9.7673 9.79 30,918
06/26/2015 9.96 9.96 9.87 9.87 19,441
06/25/2015 9.95 10.0299 9.91 9.9212 32,980
06/24/2015 9.99 10.04 9.9535 10 85,427
06/23/2015 9.872 10.0798 9.87 10 75,815
06/22/2015 9.94 10.04 9.88 9.95 115,560
06/19/2015 10.252 10.275 10.0401 10.06 15,169
06/18/2015 10.3 10.33 10.24 10.27 26,372
06/17/2015 9.977 10.18 9.93 10.17 59,951
06/16/2015 10.02 10.03 9.941 9.98 49,857
06/15/2015 10.06 10.18 10.05 10.06 22,729
06/12/2015 10.08 10.13 10.02 10.04 38,448
06/11/2015 10.19 10.21 10.08 10.08 31,258
06/10/2015 10.25 10.35 10.2 10.21 65,667
06/09/2015 10.32 10.352 10.07 10.12 105,329
06/08/2015 10.31 10.31 10.15 10.27 94,017
06/05/2015 10.23 10.28 10.18 10.23 63,893
06/04/2015 10.33 10.37 10.2901 10.33 55,734
06/03/2015 10.56 10.639 10.4 10.41 34,024
06/02/2015 10.48 10.65 10.48 10.6 23,461
06/01/2015 10.76 10.8 10.48 10.48 71,185
05/29/2015 10.71 10.76 10.67 10.67 54,835
05/28/2015 10.52 10.7 10.4 10.7 88,518
05/27/2015 10.61 10.61 10.49 10.58 72,083
05/26/2015 10.66 10.66 10.5 10.54 85,015
05/22/2015 10.96 10.97 10.82 10.82 45,312
05/21/2015 10.98 10.98 10.895 10.95 31,941
05/20/2015 10.97 11.09 10.94 10.99 72,873
05/19/2015 11.21 11.21 10.95 10.97 59,189
05/18/2015 11.36 11.41 11.2401 11.28 50,258
05/15/2015 11.3 11.396 11.21 11.35 26,894
05/14/2015 11.4 11.54 11.26 11.33 57,164
05/13/2015 11.15 11.39 11.15 11.33 109,229
05/12/2015 10.92 11.1 10.92 11.05 61,196
05/11/2015 10.8792 10.92 10.7701 10.9 61,171
05/08/2015 10.87 10.92 10.7151 10.8 48,642
05/07/2015 10.68 10.78 10.5301 10.76 77,273
05/06/2015 10.966 11.03 10.68 10.75 72,651
05/05/2015 11.091 11.1356 10.87 10.93 50,934
05/04/2015 11 11.0999 11 11.01 62,935
05/01/2015 10.75 11 10.75 10.94 108,185
04/30/2015 10.89 10.93 10.66 10.83 92,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?