Historical Stock Prices

ASA 
$10.19
*  
0.29
2.93%
Get ASA Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 10.18 10.28 10.1 10.19 95,410
12/24/2014 9.8 10.01 9.711 9.9 52,949
12/23/2014 9.77 10.054 9.65 9.72 150,422
12/22/2014 10.11 10.19 9.72 9.77 169,196
12/19/2014 10.24 10.36 10.08 10.2 133,827
12/18/2014 10.16 10.38 10.09 10.31 116,282
12/17/2014 9.6 10.0199 9.58 9.99 180,425
12/16/2014 9.94 10.009 9.53 9.55 156,318
12/15/2014 10.23 10.38 9.761 9.78 58,541
12/12/2014 10.47 10.6099 10.37 10.3961 32,734
12/11/2014 10.58 10.82 10.52 10.53 38,480
12/10/2014 11 11.17 10.71 10.74 53,743
12/09/2014 10.79 11.21 10.79 11.06 63,148
12/08/2014 10.67 10.69 10.3132 10.64 79,860
12/05/2014 10.74 10.82 10.58 10.59 89,037
12/04/2014 10.92 11.22 10.91 10.93 69,508
12/03/2014 11.2 11.29 10.87 10.87 61,616
12/02/2014 10.95 11.145 10.825 11.03 115,217
12/01/2014 10.96 11.26 10.8389 11.21 90,920
11/28/2014 10.97 10.97 10.53 10.74 67,862
11/26/2014 11.41 11.5 11.33 11.36 91,984
11/25/2014 11.15 11.5 11.15 11.5 71,240
11/24/2014 11.12 11.2556 11.03 11.1 79,568
11/21/2014 11.45 11.4899 11.15 11.22 32,263
11/20/2014 11.06 11.33 11.0201 11.18 91,023
11/19/2014 11.35 11.35 10.853 10.97 67,059
11/18/2014 11.25 11.44 11.1 11.44 107,504
11/17/2014 10.98 11.07 10.789 11 75,063
11/14/2014 10.31 11.01 10.24 10.94 98,019
11/13/2014 10.69 10.69 10.376 10.43 86,276
11/12/2014 10.7 10.84 10.43 10.61 37,154
11/11/2014 10.45 10.81 10.401 10.61 64,463
11/10/2014 10.8 10.8 10.21 10.23 146,040
11/07/2014 10.23 10.87 10.23 10.84 148,966
11/06/2014 10.13 10.37 9.92 10.08 179,916
11/05/2014 10.09 10.21 9.91 10.04 149,334
11/04/2014 10.62 10.62 10.25 10.25 84,813
11/03/2014 10.37 10.69 10.32 10.66 89,820
10/31/2014 10.41 10.53 10.17 10.28 182,612
10/30/2014 11.23 11.23 10.73 10.75 285,007
10/29/2014 11.59 11.6501 11.3 11.3 101,432
10/28/2014 11.53 11.72 11.53 11.72 41,134
10/27/2014 11.55 11.63 11.52 11.53 26,575
10/24/2014 11.84 11.84 11.64 11.67 84,472
10/23/2014 11.7 11.84 11.56 11.81 72,215
10/22/2014 12 12 11.74 11.75 37,100
10/21/2014 12.06 12.13 11.98 12.04 67,813
10/20/2014 11.73 11.9 11.72 11.88 38,110
10/17/2014 12.08 12.09 11.7 11.74 68,469
10/16/2014 11.9 12.155 11.9 12.08 28,932
10/15/2014 12.06 12.25 11.95 12.01 74,114
10/14/2014 12 12.2 12 12.03 45,385
10/13/2014 11.66 12.11 11.64 11.91 80,468
10/10/2014 11.85 11.99 11.62 11.66 87,397
10/09/2014 12.03 12.08 11.66 11.86 152,598
10/08/2014 11.42 12.1088 11.26 12.05 155,495
10/07/2014 11.66 11.66 11.3 11.32 152,927
10/06/2014 11.58 11.68 11.5 11.62 166,274
10/03/2014 11.73 11.76 11.46 11.53 426,827
10/02/2014 11.7 11.87 11.67 11.83 204,005
10/01/2014 11.87 11.89 11.66 11.66 159,222
09/30/2014 11.85 11.94 11.6 11.76 132,557
09/29/2014 12.06 12.069 11.87 11.91 37,575
09/26/2014 12.1999 12.1999 11.94 12.01 38,475
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?