ASFI

Asta Funding, Inc. Historical Stock Prices

$8.44
*  
0.07
0.84%
Get ASFI Alerts
*Delayed - data as of Oct. 31, 2014 10:52 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
10:52  8.38  8.44  8.35  8.44 13,705
10/30/2014 8.28 8.4 8.2701 8.37 17,289
10/29/2014 8.29 8.3 8.25 8.25 2,238
10/28/2014 8.35 8.35 8.23 8.29 6,664
10/27/2014 8.24 8.35 8.17 8.31 16,269
10/24/2014 8.4 8.4 8.27 8.34 4,285
10/23/2014 8.38 8.38 8.3 8.34 4,928
10/22/2014 8.23 8.35 8.11 8.35 10,835
10/21/2014 8.29 8.35 8.25 8.35 1,981
10/20/2014 8.32 8.38 8.27 8.37 10,992
10/17/2014 8.18 8.29 8.09 8.27 14,249
10/16/2014 7.99 8.08 7.98 8.08 19,379
10/15/2014 8.08 8.12 7.81 8.06 33,763
10/14/2014 8.14 8.1446 8.04 8.13 20,651
10/13/2014 8.29 8.29 8.07 8.1 6,773
10/10/2014 8.24 8.26 8.14 8.17 8,241
10/09/2014 8.24 8.24 8.17 8.2 3,273
10/08/2014 8.303 8.36 8.21 8.24 5,899
10/07/2014 8.3 8.37 8.2908 8.37 3,247
10/06/2014 8.32 8.38 8.28 8.35 5,549
10/03/2014 8.26 8.38 8.26 8.35 5,227
10/02/2014 8.26 8.3 8.24 8.3 2,339
10/01/2014 8.2441 8.2441 8.11 8.21 24,993
09/30/2014 8.26 8.29 8.18 8.21 13,048
09/29/2014 8.3 8.3 8.1817 8.26 14,540
09/26/2014 8.3 8.3 8.19 8.29 8,102
09/25/2014 8.2 8.26 8.16 8.2 30,180
09/24/2014 8.22 8.27 8.19 8.27 2,179
09/23/2014 8.272 8.3 8.17 8.25 3,309
09/22/2014 8.25 8.3 8.18 8.3 12,858
09/19/2014 8.16 8.3 8.11 8.3 26,564
09/18/2014 8.28 8.29 8.15 8.17 3,257
09/17/2014 8.25 8.28 8.19 8.26 4,476
09/16/2014 8.26 8.29 8.246 8.25 7,427
09/15/2014 8.25 8.34 8.21 8.29 6,526
09/12/2014 8.25 8.29 8.19 8.29 6,383
09/11/2014 8.31 8.31 8.22 8.22 12,078
09/10/2014 8.291 8.34 8.25 8.33 1,702
09/09/2014 8.29 8.34 8.29 8.32 5,743
09/08/2014 8.3 8.41 8.27 8.27 6,635
09/05/2014 8.36 8.39 8.306 8.35 2,674
09/04/2014 8.35 8.39 8.335 8.35 8,223
09/03/2014 8.404 8.44 8.36 8.43 9,941
09/02/2014 8.38 8.44 8.35 8.39 47,390
08/29/2014 8.38 8.44 8.31 8.41 4,696
08/28/2014 8.45 8.45 8.37 8.37 8,421
08/27/2014 8.45 8.45 8.4 8.44 7,508
08/26/2014 8.39 8.44 8.38 8.38 8,206
08/25/2014 8.46 8.49 8.38 8.41 8,808
08/22/2014 8.48 8.49 8.36 8.46 10,502
08/21/2014 8.49 8.51 8.423 8.46 31,691
08/20/2014 8.5 8.5 8.44 8.48 10,372
08/19/2014 8.43 8.5 8.41 8.49 24,149
08/18/2014 8.48 8.49 8.42 8.43 1,358
08/15/2014 8.4 8.49 8.39 8.42 2,187
08/14/2014 8.41 8.5 8.38 8.49 5,011
08/13/2014 8.48 8.49 8.36 8.48 1,593
08/12/2014 8.47 8.47 8.35 8.46 5,505
08/11/2014 8.396 8.45 8.396 8.45 4,726
08/08/2014 8.42 8.48 8.41 8.45 8,537
08/07/2014 8.49 8.4903 8.39 8.41 22,686
08/06/2014 8.47 8.49 8.47 8.48 8,883
08/05/2014 8.4 8.47 8.32 8.47 25,795
08/04/2014 8.39 8.4 8.322 8.38 12,870
08/01/2014 8.4 8.4 8.3 8.39 6,885
07/31/2014 8.425 8.425 8.2601 8.38 3,551
07/30/2014 8.435 8.445 8.27 8.38 11,534
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?