Quantcast
ASFI

Asta Funding, Inc. Common Stock Historical Stock Prices

$7.61
*  
0.07
0.93%
Get ASFI Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading ASFI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ASFI Pre-Market
 
 
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 15-APR-2019 TO 15-JUL-2019

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.
16:00 7.59 7.61 7.5559 7.61 543
07/15/2019 7.58 7.61 7.5559 7.61 543
07/12/2019 7.52 7.62 7.4982 7.54 3,661
07/11/2019 7.5 7.65 7.4511 7.5 8,215
07/10/2019 7.39 7.5 7.3708 7.465 12,683
07/09/2019 7.19 7.43 7.19 7.33 6,533
07/08/2019 7.29 7.4254 7.16 7.273 5,580
07/05/2019 7.2 7.397 7.16 7.3 15,131
07/03/2019 7.01 7.2 7.01 7.15 2,649
07/02/2019 6.8 7.1455 6.8 7.05 4,154
07/01/2019 6.97 7.19 6.92 6.92 5,631
06/28/2019 7 7.2 7 7.04 11,330
06/27/2019 7.05 7.15 7.04 7.15 3,715
06/26/2019 7.06 7.1 7.06 7.1 363
06/25/2019 7.17 7.17 6.9779 7.15 4,562
06/24/2019 7.19 7.19 7.17 7.19 5,349
06/21/2019 6.9501 7.19 6.9501 7.19 1,394
06/20/2019 7.073 7.21 7.05 7.17 3,525
06/19/2019 6.95 7.11 6.95 7.11 4,102
06/18/2019 7.1 7.1 6.8 7.09 12,500
06/17/2019 7.1 7.1173 6.8 7.1 21,397
06/14/2019 7 7.07 6.69 7 12,237
06/13/2019 6.9 7 6.7065 7 7,878
06/12/2019 7.13 7.13 6.9 7 11,354
06/11/2019 6.9 7 6.9 6.95 10,062
06/10/2019 6.72 6.98 6.72 6.9634 7,936
06/07/2019 6.9 7.0401 6.64 6.64 13,843
06/06/2019 6.62 6.979 6.05 6.95 19,849
06/05/2019 6.8 6.99 6.61 6.61 8,497
06/04/2019 7.025 7.025 6.85 6.88 13,353
06/03/2019 7.1 7.251 7.1 7.15 16,137
05/31/2019 6.9 7.3999 6.9 7 14,995
05/30/2019 7.3 7.3 6.8 6.9 24,954
05/29/2019 7.39 7.4425 7.28 7.33 14,833
05/28/2019 7.04 7.38 6.99 7.21 37,878
05/24/2019 6.91 7.15 6.81 6.99 15,147
05/23/2019 6.75 7.15 6.75 6.93 29,270
05/22/2019 6.6 6.8999 6.5426 6.8999 20,903
05/21/2019 6.88 6.88 6.6809 6.76 30,799
05/20/2019 5.85 7.05 5.85 6.6 67,565
05/17/2019 5.6712 5.6712 5.65 5.65 1,140
05/16/2019 5.64 5.75 5.47 5.65 14,829
05/15/2019 6.1 6.1 5.5 5.6413 18,491
05/14/2019 4.71 5.74 4.71 5.74 33,152
05/13/2019 4.68 4.68 4.6121 4.6121 843
05/10/2019 4.46 4.7 4.46 4.7 1,405
05/09/2019 4.65 4.65 4.65 4.65 1,998
05/08/2019 4.666 4.67 4.666 4.67 283
05/07/2019 4.69 4.7 4.5515 4.7 1,993
05/06/2019 4.6911 4.6911 4.52 4.52 5,904
05/03/2019 4.6385 4.6385 4.6385 4.6385 330
05/02/2019 4.7126 4.7126 4.7126 4.7126 00
05/01/2019 4.72 4.73 4.7126 4.7126 2,014
04/30/2019 4.6001 4.7107 4.6001 4.7107 2,520
04/29/2019 4.6 4.6583 4.6 4.6071 1,493
04/26/2019 4.665 4.665 4.665 4.665 00
04/25/2019 4.7112 4.7112 4.662 4.665 3,565
04/24/2019 4.6014 4.6014 4.6014 4.6014 275
04/23/2019 4.52 4.7162 4.52 4.5499 2,132
04/22/2019 4.45 4.7108 4.45 4.52 2,778
04/18/2019 4.41 4.5 4.41 4.5 2,357
04/17/2019 4.66 4.66 4.52 4.52 828
04/16/2019 4.63 4.7399 4.63 4.69 1,312
04/15/2019 4.55 4.58 4.55 4.58 993
*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