Quantcast
ASFI

Asta Funding, Inc. Common Stock Historical Stock Prices

$4.15
*  
unch
unch
Get ASFI Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ASFI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ASFI After Hours
 
 
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 17-OCT-2018 TO 17-JAN-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 4.15 N/A N/A 4.15 0
01/17/2019 4.43 4.43 4.15 4.15 389
01/16/2019 4.2079 4.2531 4.2079 4.24 594
01/15/2019 4.2 4.27 4.16 4.16 3,973
01/14/2019 4.45 4.45 4.1601 4.1601 325
01/11/2019 4.26 4.26 4.18 4.18 6,187
01/10/2019 4.32 4.32 4.26 4.265 16,194
01/09/2019 4.3946 4.3946 4.3946 4.3946 162
01/08/2019 4.48 4.4899 4.48 4.4899 1,027
01/07/2019 4.45 4.45 4.4253 4.4253 1,161
01/04/2019 4.47 4.47 4.4486 4.45 893
01/03/2019 4.27 4.27 4.27 4.27 00
01/02/2019 4.35 4.3706 4.26 4.27 3,937
12/31/2018 4.25 4.35 4.25 4.26 4,338
12/28/2018 4.22 4.25 4.03 4.185 37,184
12/27/2018 4.1 4.19 4.1 4.1 3,607
12/26/2018 3.98 4.25 3.61 4 27,149
12/24/2018 3.9 3.9 3.9 3.9 00
12/21/2018 3.8377 3.9 3.7889 3.9 3,479
12/20/2018 4.02 4.0469 3.77 3.77 6,666
12/19/2018 4.01 4.15 4.01 4.15 224
12/18/2018 4.01 4.01 4.01 4.01 00
12/17/2018 4.15 4.25 4.01 4.01 3,564
12/14/2018 4.19 4.19 4.01 4.01 514
12/13/2018 4.02 4.02 4.02 4.02 00
12/12/2018 4.02 4.02 4.02 4.02 434
12/11/2018 4.04 4.04 4.02 4.02 983
12/10/2018 4.14 4.14 4.14 4.14 00
12/07/2018 4.15 4.15 4.14 4.14 858
12/06/2018 4.08 4.25 4 4.03 3,033
12/04/2018 4.5 4.5 4.3 4.39 1,321
12/03/2018 4.0741 4.25 4.0741 4.25 2,015
11/30/2018 4.4313 4.4313 4.07 4.07 4,044
11/29/2018 4.44 4.44 4.44 4.44 00
11/28/2018 4.44 4.44 4.44 4.44 249
11/27/2018 4.05 4.265 4.05 4.265 341
11/26/2018 4.35 4.35 4.25 4.35 1,156
11/23/2018 4.201 4.201 4.2 4.2 1,251
11/21/2018 4.1217 4.18 4.1217 4.18 1,066
11/20/2018 4.0514 4.19 4.0514 4.18 6,341
11/19/2018 3.94 4.4181 3.94 4.1439 12,621
11/16/2018 3.71 4.48 3.71 4.2003 45,580
11/15/2018 3.61 3.61 3.455 3.5 7,294
11/14/2018 3.6499 3.65 3.632 3.6321 947
11/13/2018 3.6 3.6 3.6 3.6 229
11/12/2018 3.61 3.86 3.61 3.86 1,221
11/09/2018 3.9 3.9 3.9 3.9 126
11/08/2018 3.87 3.88 3.86 3.86 370
11/07/2018 3.8 3.8 3.79 3.8 599
11/06/2018 3.7074 3.7074 3.7 3.7 1,765
11/05/2018 3.61 3.79 3.61 3.65 2,532
11/02/2018 3.8499 3.8499 3.81 3.81 1,332
11/01/2018 3.8063 3.8063 3.8 3.8 1,154
10/31/2018 3.81 3.82 3.81 3.8199 1,313
10/30/2018 3.82 3.82 3.82 3.82 138
10/29/2018 3.75 3.75 3.5801 3.5801 1,542
10/26/2018 3.53 3.745 3.53 3.635 708
10/25/2018 3.62 3.75 3.53 3.54 7,482
10/24/2018 3.905 3.91 3.87 3.87 491
10/23/2018 3.66 3.66 3.66 3.66 830
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
*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