Quantcast

Historical Stock Prices

ASA 
$8.74
*  
0.18
2.1%
Get ASA Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ASA now
Exchange:NYSE

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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 8.61 8.789 8.6076 8.74 122,796
08/16/2018 8.75 8.88 8.56 8.56 141,299
08/15/2018 9.16 9.16 8.68 8.75 239,957
08/14/2018 9.36 9.38 9.2601 9.27 243,145
08/13/2018 9.64 9.64 9.291 9.35 167,627
08/10/2018 9.59 9.65 9.52 9.55 67,462
08/09/2018 9.7 9.72 9.58 9.6 82,185
08/08/2018 9.57 9.65 9.57 9.63 61,729
08/07/2018 9.71 9.744 9.58 9.59 56,994
08/06/2018 9.81 9.81 9.68 9.7 90,743
08/03/2018 9.76 9.88 9.7499 9.79 61,022
08/02/2018 9.7499 9.77 9.6676 9.68 89,931
08/01/2018 9.819 9.84 9.75 9.79 78,526
07/31/2018 9.79 9.88 9.79 9.86 71,770
07/30/2018 9.85 9.909 9.82 9.82 47,342
07/27/2018 9.85 9.92 9.8 9.8599 47,537
07/26/2018 9.91 10.0075 9.85 9.86 101,272
07/25/2018 9.96 10.01 9.9238 9.98 41,942
07/24/2018 9.9 9.96 9.8799 9.96 73,987
07/23/2018 10.02 10.02 9.86 9.87 48,724
07/20/2018 10.09 10.09 9.995 10.02 49,578
07/19/2018 9.96 10.06 9.9 9.95 80,104
07/18/2018 9.98 10.0499 9.95 10.02 84,487
07/17/2018 10 10.06 9.9956 10.03 50,620
07/16/2018 10.05 10.1 10.02 10.03 34,805
07/13/2018 10.19 10.19 9.99 10.05 123,814
07/12/2018 10.18 10.2699 10.17 10.215 20,390
07/11/2018 10.34 10.34 10.12 10.13 47,575
07/10/2018 10.31 10.39 10.28 10.38 63,831
07/09/2018 10.46 10.484 10.31 10.35 82,490
07/06/2018 10.37 10.45 10.3396 10.35 76,577
07/05/2018 10.36 10.44 10.36 10.42 53,286
07/03/2018 10.2 10.42 10.2 10.27 41,795
07/02/2018 10.14 10.23 10.1 10.14 51,299
06/29/2018 10.02 10.26 10.02 10.2 69,381
06/28/2018 10.03 10.0731 9.9999 10.03 52,402
06/27/2018 10.11 10.16 10.01 10.03 79,565
06/26/2018 10 10.23 10 10.12 62,172
06/25/2018 10.21 10.224 10.04 10.12 139,574
06/22/2018 10.22 10.278 10.165 10.24 64,898
06/21/2018 10.12 10.18 10.11 10.12 24,708
06/20/2018 10.22 10.26 10.1305 10.14 14,869
06/19/2018 10.24 10.2999 10.2 10.22 49,045
06/18/2018 10.36 10.36 10.25 10.31 105,525
06/15/2018 10.51 10.5315 10.33 10.36 66,008
06/14/2018 10.5 10.58 10.5 10.56 31,461
06/13/2018 10.512 10.54 10.42 10.5 34,986
06/12/2018 10.5042 10.55 10.4749 10.5 43,360
06/11/2018 10.45 10.51 10.45 10.5 52,259
06/08/2018 10.49 10.5 10.4001 10.45 46,754
06/07/2018 10.53 10.53 10.42 10.43 23,573
06/06/2018 10.43 10.557 10.4201 10.5 83,706
06/05/2018 10.35 10.46 10.35 10.42 50,218
06/04/2018 10.46 10.4694 10.34 10.35 71,187
06/01/2018 10.4388 10.49 10.3794 10.42 29,837
05/31/2018 10.45 10.55 10.36 10.4 68,915
05/30/2018 10.44 10.48 10.41 10.47 19,652
05/29/2018 10.32 10.4799 10.32 10.35 99,201
05/25/2018 10.55 10.55 10.39 10.42 50,826
05/24/2018 10.44 10.56 10.44 10.54 49,170
05/23/2018 10.34 10.47 10.3 10.4208 69,930
05/22/2018 10.42 10.52 10.34 10.34 59,292
05/21/2018 10.46 10.46 10.37 10.45 48,200
05/18/2018 10.37 10.47 10.34 10.47 101,183
05/17/2018 10.41 10.43 10.35 10.41 54,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ASA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio