ASFI

Asta Funding, Inc. Historical Stock Prices

$8.35
*  
0.03
0.36%
Get ASFI Alerts
*Delayed - data as of Aug. 4, 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 03-MAY-2015 TO 03-AUG-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.
12:15  8.40  8.40  8.35  8.35 3,710
08/03/2015 8.39 8.39 8.3425 8.38 1,567
07/31/2015 8.2299 8.39 8.2299 8.35 11,619
07/30/2015 8.22 8.23 8.21 8.2299 1,171
07/29/2015 8.22 8.23 8.18 8.21 21,469
07/28/2015 8.17 8.2 8.17 8.17 5,497
07/27/2015 8.14 8.1925 8.12 8.13 26,606
07/24/2015 8.1 8.15 8.1 8.1399 3,155
07/23/2015 8.0999 8.1 8.08 8.08 5,356
07/22/2015 8.1099 8.1099 7.91 8.0799 45,880
07/21/2015 8.15 8.2 7.57 8.06 11,644
07/20/2015 8.15 8.15 7.87 8.08 7,928
07/17/2015 8.1999 8.1999 7.99 8.09 18,537
07/16/2015 8.1999 8.1999 8.0501 8.16 5,968
07/15/2015 8.1999 8.1999 8.15 8.1899 921
07/14/2015 8.22 8.22 8.15 8.16 5,290
07/13/2015 8.2199 8.22 8.15 8.22 5,119
07/10/2015 8.07 8.2199 8.07 8.1499 4,218
07/09/2015 8.18 8.18 8.1 8.12 9,049
07/08/2015 8.12 8.12 7.9 8.06 17,338
07/07/2015 8.2799 8.2799 8.05 8.12 8,932
07/06/2015 8.39 8.39 8.2 8.21 37,414
07/02/2015 8.38 8.3899 8.33 8.3899 1,991
07/01/2015 8.38 8.38 8.3001 8.33 4,254
06/30/2015 8.37 8.4 8.36 8.38 17,075
06/29/2015 8.3799 8.38 8.2538 8.365 3,290
06/26/2015 8.1699 8.3799 8.1699 8.35 14,816
06/25/2015 8.1799 8.1799 8.05 8.1 5,214
06/24/2015 8.2 8.2 8.06 8.18 6,241
06/23/2015 8.3699 8.3699 8.15 8.2499 2,831
06/22/2015 8.2405 8.3899 8.17 8.22 6,834
06/19/2015 8.1599 8.35 8.13 8.35 10,890
06/18/2015 8.16 8.16 8.05 8.1299 4,301
06/17/2015 8.08 8.16 8.08 8.14 4,707
06/16/2015 8.18 8.18 8.06 8.06 4,443
06/15/2015 8.17 8.22 8.11 8.15 3,997
06/12/2015 8.25 8.25 8.18 8.2099 1,529
06/11/2015 8.25 8.2799 8.1999 8.2 13,571
06/10/2015 8.23 8.26 8.1648 8.2299 6,533
06/09/2015 8.3 8.3 8.22 8.29 3,083
06/08/2015 8.3 8.3899 8.18 8.29 6,450
06/05/2015 8.39 8.39 8.32 8.35 6,032
06/04/2015 8.3299 8.3299 8.2684 8.3199 1,020
06/03/2015 8.24 8.3299 8.24 8.32 1,156
06/02/2015 8.31 8.31 8.22 8.2699 2,122
06/01/2015 8.2999 8.33 8.2501 8.3 3,770
05/29/2015 8.3099 8.3099 8.2832 8.3099 2,642
05/28/2015 8.3299 8.3299 8.27 8.3057 1,598
05/27/2015 8.3 8.33 8.25 8.25 4,487
05/26/2015 8.35 8.35 8.3 8.3199 1,594
05/22/2015 8.35 8.35 8.18 8.32 6,958
05/21/2015 8.35 8.35 8.3 8.35 1,308
05/20/2015 8.38 8.4 8.32 8.32 4,703
05/19/2015 8.3999 8.3999 8.27 8.28 7,399
05/18/2015 8.4 8.4 8.27 8.3 5,329
05/15/2015 8.4 8.4 8.31 8.4 5,551
05/14/2015 8.4 8.4 8.35 8.35 3,464
05/13/2015 8.3999 8.3999 8.3999 8.3999 126
05/12/2015 8.3999 8.4 8.31 8.3999 3,464
05/11/2015 8.4 8.4 8.355 8.3999 4,758
05/08/2015 8.4 8.4 8.3599 8.4 3,494
05/07/2015 8.37 8.4 8.36 8.4 2,931
05/06/2015 8.4 8.4 8.37 8.4 583
05/05/2015 8.4 8.4 8.4 8.4 264
05/04/2015 8.4 8.4 8.38 8.4 13,489
*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?