Quantcast
ASFI

Asta Funding, Inc. Common Stock Historical Stock Prices

$3.7
*  
unch
unch
Get ASFI Alerts
*Delayed - data as of Oct. 23, 2018 10:16 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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.
10:16 3.53 N/A N/A 3.70 0
10/22/2018 3.7 3.75 3.7 3.7 4,749
10/19/2018 3.75 3.8 3.75 3.75 3,127
10/18/2018 3.85 3.9 3.85 3.85 3,955
10/17/2018 3.8 3.8 3.77 3.78 3,003
10/16/2018 3.9 3.9006 3.76 3.76 11,283
10/15/2018 3.91 3.91 3.9 3.9 625
10/12/2018 3.945 3.99 3.945 3.99 269
10/11/2018 3.9929 3.9929 3.9929 3.9929 406
10/10/2018 3.95 3.9527 3.95 3.95 5,711
10/09/2018 3.95 4.0703 3.9 3.9 3,301
10/08/2018 4.02 4.02 3.9 3.95 1,584
10/05/2018 4.13 4.13 4.13 4.13 00
10/04/2018 4.13 4.13 4.13 4.13 227
10/03/2018 3.9355 4.13 3.91 3.93 1,221
10/02/2018 4.0275 4.0289 4.0092 4.0275 1,251
10/01/2018 3.978 4.19 3.93 4.19 580
09/28/2018 4.0251 4.0251 3.95 3.95 1,596
09/27/2018 3.9 3.9 3.9 3.9 339
09/26/2018 3.95 3.95 3.95 3.95 2,632
09/25/2018 3.85 4.1 3.85 4.1 14,460
09/24/2018 3.8591 4.1 3.8591 4.1 533
09/21/2018 3.9 4.2 3.75 3.975 10,360
09/20/2018 4 4 3.95 3.95 1,098
09/19/2018 3.95 3.95 3.9 3.9 2,508
09/18/2018 3.95 4.2 3.95 3.95 3,542
09/17/2018 3.95 4.1241 3.85 3.9 10,326
09/14/2018 3.8535 4.15 3.8535 3.9 2,257
09/13/2018 3.9 4 3.9 3.9 4,090
09/12/2018 3.8455 4 3.8196 3.9 8,568
09/11/2018 3.85 4 3.75 3.75 2,202
09/10/2018 4.05 4.0527 3.85 3.85 3,976
09/07/2018 4.15 4.25 4.05 4.2 7,417
09/06/2018 3.841 4.4 3.75 4.25 29,154
09/05/2018 3.75 3.9 3.75 3.9 4,068
09/04/2018 3.75 3.8567 3.75 3.85 8,252
08/31/2018 3.8 3.9 3.7 3.8 3,669
08/30/2018 3.601 3.949 3.601 3.85 3,089
08/29/2018 3.7 3.85 3.55 3.8 7,195
08/28/2018 3 4.075 2.95 3.75 123,485
08/27/2018 2.8 3.1 2.8 2.85 5,193
08/24/2018 2.9393 3 2.9393 3 895
08/23/2018 2.85 3 2.85 3 760
08/22/2018 3 3 2.95 3 6,660
08/21/2018 3.0008 3.0008 2.95 2.95 1,837
08/20/2018 3.05 3.05 2.9 2.9 2,350
08/17/2018 3.05 3.05 3.05 3.05 588
08/16/2018 3.05 3.05 3.0062 3.0062 525
08/15/2018 3 3.1 3 3.1 2,497
08/14/2018 3.099 3.099 2.975 3.05 13,856
08/13/2018 3.1001 3.1027 3.1 3.1 2,064
08/10/2018 3.1 3.1 3.1 3.1 121
08/09/2018 3.25 3.25 2.95 3.15 12,430
08/08/2018 3.0501 3.0527 3.05 3.05 1,885
08/07/2018 3.2 3.35 3.05 3.15 4,750
08/06/2018 3.2 3.31 3.2 3.2 1,784
08/03/2018 3.55 3.55 3.222 3.25 13,514
08/02/2018 3.4 4.749 3.1038 3.65 345,194
08/01/2018 3.1 3.4 3.1 3.4 13,106
07/31/2018 3.15 3.15 3.1 3.1 3,963
07/30/2018 3.05 3.15 3.05 3.15 460
07/27/2018 3.15 3.15 3.15 3.15 410
07/26/2018 3.05 3.15 3 3.15 5,730
07/25/2018 3 3.05 2.85 3.05 1,696
07/24/2018 2.85 2.95 2.85 2.85 5,538
07/23/2018 3.15 3.15 2.85 2.925 25,823
*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?

Smart Portfolio