Historical Stock Prices

ASRV 
$3.22
*  
0.07
2.13%
Get ASRV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ASRV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-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.
08/28/2015 3.29 3.29 3.202 3.22 22,468
08/27/2015 3.2 3.3 3.2 3.29 2,223
08/26/2015 3.27 3.27 3.18 3.23 48,763
08/25/2015 3.21 3.29 3.21 3.24 2,422
08/24/2015 3.22 3.25 3.21 3.25 1,587
08/21/2015 3.23 3.28 3.23 3.27 4,525
08/20/2015 3.3 3.3 3.25 3.27 2,015
08/19/2015 3.3 3.3 3.27 3.3 7,912
08/18/2015 3.322 3.334 3.3 3.3 1,640
08/17/2015 3.3 3.36 3.29 3.29 42,120
08/14/2015 3.29 3.315 3.28 3.3 3,032
08/13/2015 3.32 3.32 3.28 3.28 3,962
08/12/2015 3.29 3.32 3.29 3.32 1,778
08/11/2015 3.29 3.31 3.29 3.3 8,873
08/10/2015 3.31 3.34 3.3 3.31 7,600
08/07/2015 3.31 3.32 3.29 3.29 120,886
08/06/2015 3.3 3.34 3.3 3.3 28,193
08/05/2015 3.31 3.33 3.3 3.319 5,260
08/04/2015 3.38 3.38 3.29 3.33 71,000
08/03/2015 3.37 3.42 3.3601 3.3852 9,061
07/31/2015 3.41 3.41 3.39 3.39 3,209
07/30/2015 3.33 3.41 3.33 3.38 3,224
07/29/2015 3.331 3.39 3.33 3.38 1,997
07/28/2015 3.4 3.4 3.34 3.34 4,386
07/27/2015 3.359 3.4 3.33 3.39 12,537
07/24/2015 3.3538 3.4 3.3538 3.4 17,439
07/23/2015 3.37 3.41 3.35 3.41 9,987
07/22/2015 3.4 3.4 3.4 3.4 00
07/21/2015 3.35 3.4 3.33 3.4 38,681
07/20/2015 3.35 3.35 3.33 3.33 8,359
07/17/2015 3.3536 3.3893 3.32 3.33 9,694
07/16/2015 3.355 3.409 3.32 3.32 9,714
07/15/2015 3.33 3.42 3.31 3.33 59,931
07/14/2015 3.33 3.3999 3.3101 3.33 48,890
07/13/2015 3.332 3.42 3.33 3.33 30,897
07/10/2015 3.34 3.42 3.33 3.34 19,611
07/09/2015 3.34 3.36 3.3301 3.34 4,099
07/08/2015 3.3101 3.372 3.3101 3.33 20,370
07/07/2015 3.34 3.39 3.31 3.34 28,547
07/06/2015 3.33 3.39 3.33 3.37 7,560
07/02/2015 3.3384 3.4 3.3384 3.39 4,425
07/01/2015 3.33 3.4 3.33 3.33 28,975
06/30/2015 3.37 3.38 3.31 3.33 5,640
06/29/2015 3.37 3.37 3.3 3.3 18,471
06/26/2015 3.28 3.35 3.2506 3.35 21,865
06/25/2015 3.255 3.306 3.24 3.25 20,230
06/24/2015 3.25 3.28 3.2 3.27 815,111
06/23/2015 3.27 3.28 3.24 3.26 12,682
06/22/2015 3.25 3.29 3.24 3.24 10,029
06/19/2015 3.26 3.39 3.24 3.25 159,259
06/18/2015 3.35 3.4 3.3189 3.34 12,361
06/17/2015 3.25 3.31 3.25 3.29 22,723
06/16/2015 3.3 3.315 3.24 3.282 386,651
06/15/2015 3.3 3.32 3.28 3.28 15,785
06/12/2015 3.3364 3.3364 3.28 3.28 27,200
06/11/2015 3.3 3.315 3.29 3.29 13,402
06/10/2015 3.38 3.38 3.27 3.28 114,861
06/09/2015 3.34 3.36 3.32 3.32 2,922
06/08/2015 3.31 3.37 3.3 3.33 1,160
06/05/2015 3.322 3.37 3.3 3.37 290,943
06/04/2015 3.35 3.37 3.35 3.37 1,554
06/03/2015 3.44 3.45 3.35 3.36 23,024
06/02/2015 3.36 3.43 3.31 3.43 20,864
06/01/2015 3.35 3.36 3.3064 3.34 6,732
05/29/2015 3.3 3.35 3.3 3.35 11,571
05/28/2015 3.325 3.36 3.31 3.32 9,549
*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?