ASFI

Asta Funding, Inc. Historical Stock Prices

$8.3
*  
0.02
0.24%
Get ASFI Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading ASFI now
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.24  8.32  8.2086  8.30 13,206
07/21/2014 8.24 8.32 8.2086 8.3 13,206
07/18/2014 8.33 8.38 8.23 8.32 55,612
07/17/2014 8.33 8.39 8.32 8.39 2,103
07/16/2014 8.37 8.46 8.32 8.36 6,900
07/15/2014 8.35 8.38 8.35 8.365 6,565
07/14/2014 8.46 8.46 8.32 8.33 7,684
07/11/2014 8.34 8.43 8.34 8.43 2,113
07/10/2014 8.3 8.32 8.2 8.32 9,578
07/09/2014 8.41 8.41 8.28 8.3 9,086
07/08/2014 8.38 8.4499 8.26 8.4 5,596
07/07/2014 8.4 8.44 8.4 8.41 3,774
07/03/2014 8.43 8.45 8.4089 8.44 2,761
07/02/2014 8.35 8.45 8.268 8.41 7,683
07/01/2014 8.26 8.43 8.26 8.36 8,532
06/30/2014 8.29 8.35 8.24 8.25 10,559
06/27/2014 8.3 8.38 8.19 8.38 19,352
06/26/2014 8.29 8.42 8.27 8.27 12,155
06/25/2014 8.35 8.4 8.31 8.34 46,630
06/24/2014 8.41 8.42 8.32 8.3999 20,914
06/23/2014 8.49 8.49 8.37 8.42 12,999
06/20/2014 8.4 8.4 8.33 8.4 37,560
06/19/2014 8.435 8.45 8.34 8.39 21,148
06/18/2014 8.58 8.58 8.4 8.42 26,275
06/17/2014 8.4 8.58 8.3503 8.47 7,845
06/16/2014 8.58 8.58 8.375 8.45 26,829
06/13/2014 8.46 8.52 8.43 8.45 29,859
06/12/2014 8.54 8.6475 8.36 8.43 51,963
06/11/2014 8.49 8.49 8.41 8.47 27,571
06/10/2014 8.38 8.77 8.38 8.49 92,331
06/09/2014 8.31 8.38 8.26 8.31 26,463
06/06/2014 8.41 8.42 8.3 8.31 3,825
06/05/2014 8.3 8.42 8.26 8.31 5,813
06/04/2014 8.27 8.41 8.25 8.27 3,235
06/03/2014 8.3 8.3 8.25 8.26 26,028
06/02/2014 8.42 8.42 8.24 8.29 11,877
05/30/2014 8.27 8.42 8.25 8.39 1,400
05/29/2014 8.35 8.39 8.21 8.39 14,400
05/28/2014 8.33 8.39 8.21 8.27 5,978
05/27/2014 8.17 8.22 8.17 8.22 1,362
05/23/2014 8.209 8.21 8.12 8.2001 4,370
05/22/2014 8.06 8.22 8.06 8.18 5,361
05/21/2014 8.09 8.21 8.09 8.21 3,362
05/20/2014 8.11 8.205 8.032 8.09 7,158
05/19/2014 8.1 8.14 8.1 8.13 2,817
05/16/2014 8.12 8.13 8.031 8.1 6,017
05/15/2014 8.0601 8.17 8.0601 8.09 39,933
05/14/2014 8.22 8.22 8.114 8.155 21,186
05/13/2014 8.4 8.4 8.16 8.18 46,206
05/12/2014 8.32 8.37 8.32 8.35 8,647
05/09/2014 8.3899 8.3899 8.31 8.35 9,518
05/08/2014 8.27 8.29 8.25 8.27 5,977
05/07/2014 8.21 8.3097 8.17 8.2001 8,771
05/06/2014 8.15 8.17 8.15 8.16 2,933
05/05/2014 8.18 8.18 8.15 8.1545 6,094
05/02/2014 8.16 8.22 8.15 8.2 3,929
05/01/2014 8.23 8.24 8.15 8.16 8,569
04/30/2014 8.08 8.2 8.062 8.17 5,234
04/29/2014 8.1 8.1801 8.1 8.13 9,895
04/28/2014 8.16 8.21 8.1 8.15 14,245
04/25/2014 8.24 8.269 8.21 8.2131 4,014
04/24/2014 8.23 8.3287 8.17 8.22 6,880
04/23/2014 8.32 8.35 8.241 8.32 8,453
04/22/2014 8.3 8.3 8.18 8.3 56,109
04/21/2014 8.23 8.27 8.19 8.2 6,163
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?