ASFI

Asta Funding, Inc. Historical Stock Prices

$8.45
*  
0.02
0.24%
Get ASFI Alerts
*Delayed - data as of Mar. 2, 2015 12:15 ET  -  Find a broker to begin trading ASFI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASFI Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:15  8.47  8.47  8.4239  8.45 5,054
02/27/2015 8.48 8.48 8.31 8.47 3,889
02/26/2015 8.38 8.49 8.38 8.47 12,144
02/25/2015 8.4 8.4 8.39 8.39 1,967
02/24/2015 8.41 8.49 8.4 8.4 859
02/23/2015 8.49 8.49 8.36 8.37 7,123
02/20/2015 8.4 8.48 8.4 8.44 2,568
02/19/2015 8.39 8.45 8.31 8.39 3,197
02/18/2015 8.39 8.44 8.39 8.44 394
02/17/2015 8.48 8.48 8.4148 8.44 1,032
02/13/2015 8.49 8.49 8.35 8.46 4,582
02/12/2015 8.49 8.49 8.4 8.45 3,982
02/11/2015 8.49 8.49 8.4 8.46 2,096
02/10/2015 8.52 8.52 8.4235 8.47 3,887
02/09/2015 8.5 8.5 8.5 8.5 321
02/06/2015 8.46 8.51 8.46 8.51 1,639
02/05/2015 8.52 8.52 8.45 8.51 1,154
02/04/2015 8.51 8.51 8.44 8.5 1,186
02/03/2015 8.5 8.5 8.43 8.49 1,697
02/02/2015 8.5 8.5 8.42 8.44 959
01/30/2015 8.5 8.5 8.44 8.49 1,659
01/29/2015 8.45 8.53 8.25 8.45 3,597
01/28/2015 8.55 8.55 8.52 8.52 360
01/27/2015 8.55 8.55 8.42 8.53 515
01/26/2015 8.65 8.65 8.52 8.55 2,389
01/23/2015 8.58 8.58 8.41 8.53 2,111
01/22/2015 8.59 8.59 8.356 8.48 5,405
01/21/2015 8.47 8.57 8.41 8.48 1,309
01/20/2015 8.6 8.6 8.43 8.48 2,709
01/16/2015 8.59 8.59 8.53 8.59 796
01/15/2015 8.56 8.6 8.27 8.47 7,663
01/14/2015 8.57 8.57 8.5 8.55 6,427
01/13/2015 8.41 8.53 8.41 8.51 10,080
01/12/2015 8.6 8.6 8.35 8.42 6,799
01/09/2015 8.66 8.74 8.58 8.58 5,786
01/08/2015 8.7 8.8 8.58 8.58 8,366
01/07/2015 8.7 8.74 8.6 8.74 11,017
01/06/2015 8.8 8.86 8.62 8.74 12,740
01/05/2015 8.85 8.85 8.65 8.78 9,953
01/02/2015 8.78 8.94 8.7 8.94 2,224
12/31/2014 8.78 8.8 8.67 8.75 8,906
12/30/2014 8.75 8.88 8.62 8.78 9,618
12/29/2014 8.68 8.84 8.68 8.75 8,598
12/26/2014 8.89 8.9 8.7 8.73 9,235
12/24/2014 8.79 8.99 8.65 8.85 7,065
12/23/2014 8.71 8.91 8.71 8.85 4,465
12/22/2014 8.78 8.9 8.55 8.76 21,528
12/19/2014 9.01 9.09 8.66 8.72 18,976
12/18/2014 9.1 9.1 8.8036 8.9 12,891
12/17/2014 9.11 9.23 8.2801 9.05 15,651
12/16/2014 9.23 9.23 9.12 9.16 3,246
12/15/2014 9.24 9.45 9.11 9.17 5,514
12/12/2014 9 9.35 9 9.08 16,374
12/11/2014 9.42 9.5 9.24 9.34 8,378
12/10/2014 9.46 9.5 9.3201 9.38 16,720
12/09/2014 9.31 9.45 9.3058 9.42 10,325
12/08/2014 9.15 9.5 9.15 9.31 25,965
12/05/2014 9 9.23 9 9.07 18,954
12/04/2014 8.78 8.99 8.78 8.95 6,472
12/03/2014 8.58 8.92 8.58 8.89 16,494
12/02/2014 8.55 8.58 8.45 8.58 2,843
12/01/2014 8.461 8.53 8.45 8.53 4,985
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?