Historical Stock Prices

ASRV 
$3.39
*  
0.01
0.3%
Get ASRV Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 3.324 3.36 3.324 3.34 2,866
05/26/2015 3.386 3.4 3.35 3.36 8,581
05/22/2015 3.39 3.4 3.32 3.38 1,716
05/21/2015 3.35 3.41 3.34 3.41 15,709
05/20/2015 3.4 3.42 3.33 3.35 20,986
05/19/2015 3.42 3.44 3.34 3.34 69,859
05/18/2015 3.29 3.44 3.25 3.36 35,075
05/15/2015 3.39 3.3999 3.33 3.37 19,221
05/14/2015 3.414 3.43 3.35 3.36 24,955
05/13/2015 3.41 3.46 3.36 3.38 41,438
05/12/2015 3.33 3.45 3.33 3.44 41,059
05/11/2015 3.35 3.35 3.31 3.31 10,041
05/08/2015 3.29 3.42 3.29 3.35 29,098
05/07/2015 3.29 3.3 3.25 3.3 9,271
05/06/2015 3.29 3.29 3.25 3.28 30,688
05/05/2015 3.29 3.29 3.25 3.28 23,930
05/04/2015 3.2293 3.29 3.2293 3.25 12,447
05/01/2015 3.28 3.3 3.21 3.23 12,733
04/30/2015 3.2 3.28 3.14 3.21 5,779
04/29/2015 3.32 3.37 3.26 3.26 20,354
04/28/2015 3.35 3.539 3.31 3.32 56,048
04/27/2015 3.15 3.34 3.14 3.3 72,614
04/24/2015 3.16 3.2 3.15 3.19 7,420
04/23/2015 3.19 3.2 3.1847 3.2 3,909
04/22/2015 3.25 3.26 3.15 3.2 47,330
04/21/2015 3.17 3.29 3.15 3.22 33,141
04/20/2015 3.16 3.1801 3.15 3.15 11,032
04/17/2015 3.1998 3.1998 3.14 3.19 3,685
04/16/2015 3.23 3.25 3.15 3.199 12,696
04/15/2015 3.14 3.308 3.13 3.2368 33,698
04/14/2015 3.08 3.15 3.07 3.11 74,299
04/13/2015 3 3.09 3 3.08 13,226
04/10/2015 3.08 3.08 3.01 3.07 6,835
04/09/2015 3 3.09 2.99 3.09 5,855
04/08/2015 2.98 3.07 2.98 3.07 21,761
04/07/2015 2.98 3.01 2.98 3.01 13,896
04/06/2015 2.987 3.04 2.9799 3 20,999
04/02/2015 3 3 2.98 3 9,734
04/01/2015 2.96 3 2.96 3 12,848
03/31/2015 2.96 2.98 2.96 2.98 9,966
03/30/2015 3.0097 3.0097 2.96 2.98 15,546
03/27/2015 2.98 3.08 2.96 2.98 56,208
03/26/2015 2.9799 2.99 2.9799 2.99 16,986
03/25/2015 2.97 2.97 2.95 2.95 8,876
03/24/2015 2.96 2.98 2.9586 2.96 22,320
03/23/2015 2.97 2.9799 2.95 2.9668 28,964
03/20/2015 2.98 2.98 2.95 2.95 22,789
03/19/2015 2.98 2.98 2.95 2.96 13,140
03/18/2015 2.958 2.97 2.95 2.95 107,270
03/17/2015 2.99 3.05 2.95 2.96 23,411
03/16/2015 2.933 3 2.92 2.99 56,558
03/13/2015 2.92 2.97 2.92 2.95 18,580
03/12/2015 3.02 3.02 2.95 2.99 1,832
03/11/2015 2.978 3 2.91 2.91 5,603
03/10/2015 2.8632 2.95 2.8632 2.95 9,324
03/09/2015 2.92 2.95 2.87 2.88 16,040
03/06/2015 2.88 2.96 2.88 2.94 7,601
03/05/2015 2.8944 2.97 2.8944 2.942 2,107
03/04/2015 2.9 2.96 2.87 2.91 182,594
03/03/2015 2.91 2.98 2.91 2.915 24,273
03/02/2015 2.95 2.99 2.915 2.92 9,430
02/27/2015 2.91 3 2.89 2.94 119,175
02/26/2015 2.95 2.99 2.91 2.91 171,918
02/25/2015 2.94 3 2.94 2.94 36,951
02/24/2015 2.94 3.02 2.93 2.93 126,791
02/23/2015 2.97 3.03 2.94 2.94 54,846
02/20/2015 3.01 3.04 2.94 2.95 701,663
02/19/2015 3 3.04 3 3.01 14,502
02/18/2015 3 3.01 2.98 2.98 19,229
02/17/2015 3.05 3.05 2.98 3.0098 90,062
02/13/2015 3.02 3.05 2.98 3.04 39,220
02/12/2015 2.99 2.99 2.98 2.98 6,870
02/11/2015 2.95 2.98 2.95 2.96 3,720
02/10/2015 2.98 2.98 2.95 2.95 2,300
02/09/2015 2.95 3 2.95 2.9801 2,063
02/06/2015 2.965 3 2.95 2.97 11,190
02/05/2015 2.96 3 2.95 3 5,881
02/04/2015 2.95 2.98 2.95 2.98 590
02/03/2015 2.97 3 2.96 3 11,001
02/02/2015 2.99 3 2.97 2.97 14,052
01/30/2015 3 3 2.99 3 300
01/29/2015 2.99 3 2.99 3 3,403
01/28/2015 2.975 3.01 2.93 2.97 66,908
01/27/2015 2.97 3 2.93 2.95 143,113
01/26/2015 2.99 2.99 2.91 2.91 306,839
01/23/2015 3.02 3.03 2.99 3.03 548
01/22/2015 3 3.05 3 3.05 1,024
01/21/2015 3.02 3.06 2.98 3.06 25,949
01/20/2015 3.08 3.08 3 3.0699 5,482
01/16/2015 3.006 3.04 3.006 3.04 1,300
01/15/2015 2.99 3.03 2.98 3.03 5,818
01/14/2015 3 3.06 2.98 2.99 53,253
01/13/2015 3.06 3.06 3.02 3.02 2,776
01/12/2015 3 3.05 3 3.03 54,840
01/09/2015 3 3.08 2.99 3 7,432
01/08/2015 3.05 3.07 3 3.02 3,246
01/07/2015 3 3.05 2.99 3.05 22,096
01/06/2015 3.04 3.04 2.98 2.99 104,115
01/05/2015 3.04 3.1399 3.01 3.05 5,824
01/02/2015 3.1 3.14 3.03 3.04 22,886
12/31/2014 3.08 3.14 3.08 3.1299 2,424
12/30/2014 3.11 3.1196 3.08 3.08 16,469
12/29/2014 3.0901 3.11 3.07 3.09 20,752
12/26/2014 3.0801 3.09 3.07 3.0799 17,760
12/24/2014 3.096 3.1 3.096 3.1 581
12/23/2014 3.08 3.108 3.06 3.108 9,360
12/22/2014 3.08 3.11 3.04 3.11 13,008
12/19/2014 3.1114 3.12 3.1114 3.12 1,001
12/18/2014 3.1353 3.14 3.08 3.14 4,425
12/17/2014 3.08 3.15 3.08 3.1499 20,516
12/16/2014 3.05 3.12 3.05 3.12 207
12/15/2014 3.09 3.1399 3.05 3.1 6,578
12/12/2014 3.1 3.13 3.06 3.1195 2,502
12/11/2014 3.1 3.15 3.05 3.1 13,013
12/10/2014 3.1 3.18 3.08 3.1 10,807
12/09/2014 3.17 3.17 3.17 3.17 00
12/08/2014 3.07 3.19 3.06 3.17 11,216
12/05/2014 3.1 3.12 3.08 3.1 12,662
12/04/2014 3.21 3.21 3.09 3.13 15,273
12/03/2014 3.07 3.18 3.07 3.15 15,911
12/02/2014 3.05 3.13 3.03 3.09 39,784
12/01/2014 3.01 3.05 3.01 3.05 3,359
11/28/2014 3.04 3.08 3.01 3.02 33,220
11/26/2014 3.1 3.1 3.05 3.05 18,601
11/25/2014 3.02 3.1 3.02 3.0812 33,890
11/24/2014 3.08 3.09 3.03 3.0499 66,021
11/21/2014 3.09 3.09 3.056 3.056 1,106
11/20/2014 3.09 3.09 3.05 3.06 7,751
11/19/2014 3.07 3.1299 3.07 3.09 2,695
11/18/2014 3.11 3.11 3.04 3.1 19,099
11/17/2014 3.18 3.1899 3.05 3.05 28,353
11/14/2014 3.21 3.21 3.1252 3.1252 1,920
11/13/2014 3.205 3.24 3.12 3.14 2,950
11/12/2014 3.23 3.23 3.1 3.2 9,587
11/11/2014 3.2 3.28 3.16 3.16 9,394
11/10/2014 3.3 3.3 3.16 3.16 1,702
11/07/2014 3.17 3.35 3.17 3.21 24,864
11/06/2014 3.18 3.28 3.16 3.27 20,883
11/05/2014 3.26 3.3395 3.17 3.23 17,494
11/04/2014 3.14 3.31 3.12 3.2 27,422
11/03/2014 3.17 3.23 3.11 3.18 13,675
10/31/2014 3.13 3.15 3.06 3.15 2,280
10/30/2014 3.12 3.19 3.09 3.1 22,356
10/29/2014 3.19 3.19 3.1 3.17 6,325
10/28/2014 3.13 3.18 3.12 3.16 3,476
10/27/2014 3.12 3.17 3.12 3.17 2,034
10/24/2014 3.21 3.21 3.11 3.13 7,854
10/23/2014 3.15 3.21 3.15 3.15 6,088
10/22/2014 3.22 3.22 3.22 3.22 00
10/21/2014 3.21 3.22 3.1 3.22 4,614
10/20/2014 3.15 3.2 3.1 3.2 4,272
10/17/2014 3.15 3.22 3.1 3.16 21,621
10/16/2014 3.1 3.17 3.02 3.05 7,744
10/15/2014 3.1101 3.18 3.08 3.12 19,214
10/14/2014 3.15 3.3 3.01 3.1495 28,314
10/13/2014 3.15 3.21 3.15 3.21 832
10/10/2014 3.2 3.21 3.15 3.16 5,533
10/09/2014 3.2 3.23 3.15 3.22 6,403
10/08/2014 3.23 3.23 3.19 3.2 11,840
10/07/2014 3.24 3.31 3.13 3.13 8,327
10/06/2014 3.28 3.28 3.24 3.28 5,358
10/03/2014 3.23 3.2999 3.22 3.27 5,073
10/02/2014 3.21 3.32 3.21 3.31 1,419
10/01/2014 3.27 3.29 3.23 3.23 9,405
09/30/2014 3.24 3.3 3.23 3.3 2,158
09/29/2014 3.21 3.49 3.21 3.3 5,744
09/26/2014 3.3 3.36 3.25 3.26 14,213
09/25/2014 3.31 3.35 3.221 3.23 6,432
09/24/2014 3.359 3.38 3.3 3.37 1,885
09/23/2014 3.3 3.4 3.3 3.38 1,624
09/22/2014 3.4 3.4 3.29 3.29 13,191
09/19/2014 3.26 3.37 3.25 3.37 14,132
09/18/2014 3.31 3.33 3.2822 3.3 23,142
09/17/2014 3.26 3.32 3.25 3.31 5,565
09/16/2014 3.26 3.45 3.25 3.26 3,394
09/15/2014 3.33 3.33 3.23 3.25 6,013
09/12/2014 3.3 3.33 3.24 3.24 1,674
09/11/2014 3.35 3.35 3.21 3.25 11,439
09/10/2014 3.35 3.35 3.26 3.26 2,864
09/09/2014 3.27 3.34 3.25 3.26 5,760
09/08/2014 3.35 3.35 3.26 3.27 9,480
09/05/2014 3.33 3.35 3.26 3.321 16,073
09/04/2014 3.25 3.31 3.2 3.31 12,756
09/03/2014 3.3 3.32 3.211 3.2799 2,335
09/02/2014 3.24 3.26 3.2 3.21 11,093
08/29/2014 3.26 3.26 3.18 3.2 11,059
08/28/2014 3.25 3.305 3.25 3.25 71,376
08/27/2014 3.28 3.2999 3.25 3.2999 6,527
08/26/2014 3.27 3.32 3.23 3.2401 17,764
08/25/2014 3.233 3.33 3.23 3.2497 60,102
08/22/2014 3.2106 3.25 3.2106 3.2499 2,394
08/21/2014 3.29 3.29 3.21 3.22 1,241
08/20/2014 3.27 3.29 3.2 3.28 6,356
08/19/2014 3.289 3.29 3.23 3.29 4,530
08/18/2014 3.34 3.35 3.27 3.27 4,761
08/15/2014 3.33 3.34 3.32 3.3399 1,699
08/14/2014 3.3 3.32 3.3 3.31 2,986
08/13/2014 3.2281 3.33 3.2281 3.33 6,518
08/12/2014 3.26 3.37 3.226 3.3299 14,946
08/11/2014 3.21 3.26 3.15 3.2 10,509
08/08/2014 3.18 3.26 3.15 3.26 8,272
08/07/2014 3.21 3.241 3.14 3.14 18,422
08/06/2014 3.1301 3.248 3.1301 3.24 10,654
08/05/2014 3.21 3.26 3.12 3.18 6,996
08/04/2014 3.24 3.25 3.112 3.23 1,206
08/01/2014 3.25 3.26 3.22 3.24 1,062
07/31/2014 3.19 3.2519 3.15 3.18 11,525
*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?