$8.34 -0.04 (%) Asta Funding Inc - NASDAQ

Aug. 4, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASFI historical data

Date Open High Low Close Volume
8/3/20158.398.398.348.381,567
7/31/20158.238.398.238.3511,619
7/30/20158.228.238.218.231,171
7/29/20158.228.238.188.2121,469
7/28/20158.178.208.178.175,497
7/27/20158.148.198.128.1326,606
7/24/20158.108.158.108.143,155
7/23/20158.108.108.088.085,356
7/22/20158.118.117.918.0845,880
7/21/20158.158.207.578.0611,644
7/20/20158.158.157.878.087,928
7/17/20158.208.207.998.0918,537
7/16/20158.208.208.058.165,968
7/15/20158.208.208.158.19921
7/14/20158.228.228.158.165,290
7/13/20158.228.228.158.225,119
7/10/20158.078.228.078.154,218
7/9/20158.188.188.108.129,049
7/8/20158.128.127.908.0617,338
7/7/20158.288.288.058.128,932
7/6/20158.398.398.208.2137,414
7/2/20158.388.398.338.391,991
7/1/20158.388.388.308.334,254
6/30/20158.378.408.368.3817,075
6/29/20158.388.388.258.373,290
6/26/20158.178.388.178.3514,816
6/25/20158.188.188.058.105,214
6/24/20158.208.208.068.186,241
6/23/20158.378.378.158.252,831
6/22/20158.388.398.178.226,834
6/19/20158.168.358.138.3510,890
6/18/20158.168.168.058.134,301
6/17/20158.088.168.088.144,707
6/16/20158.188.188.068.064,443
6/15/20158.178.228.118.153,997
6/12/20158.258.258.188.211,529
6/11/20158.258.288.208.2013,571
6/10/20158.238.268.178.236,533
6/9/20158.308.308.228.293,083
6/8/20158.308.398.188.296,450
6/5/20158.398.398.328.356,032
6/4/20158.338.338.278.321,020
6/3/20158.248.338.248.321,156
6/2/20158.318.318.228.272,122
6/1/20158.308.338.258.303,770
5/29/20158.318.318.288.312,642
5/28/20158.338.338.278.311,598
5/27/20158.308.338.258.254,487
5/26/20158.358.358.308.321,594
5/22/20158.358.358.188.326,958
5/21/20158.358.358.308.351,308
5/20/20158.388.408.328.324,703
5/19/20158.408.408.278.287,399
5/18/20158.408.408.278.305,329
5/15/20158.408.408.318.405,551
5/14/20158.408.408.358.353,464
5/13/20158.408.408.408.40126
5/12/20158.408.408.318.403,464
5/11/20158.408.408.368.404,758
5/8/20158.408.408.368.403,494
5/7/20158.378.408.368.402,931
5/6/20158.408.408.378.40583
5/5/20158.408.408.408.40264
5/4/20158.408.408.388.4013,489
5/1/20158.358.408.358.3622,591
4/30/20158.358.408.358.394,231
4/29/20158.338.358.228.3110,436
4/28/20158.358.358.248.303,841
4/27/20158.318.388.308.303,156
4/24/20158.308.388.218.319,043
4/23/20158.408.408.258.396,335
4/22/20158.328.358.298.351,460
4/21/20158.328.378.228.377,500
4/20/20158.328.328.218.242,649
4/17/20158.388.398.238.303,704
4/16/20158.268.388.148.244,408
4/15/20158.408.408.188.3215,748
4/14/20158.388.388.338.352,007
4/13/20158.308.408.238.3411,890
4/10/20158.128.308.008.2412,454
4/9/20158.158.178.098.1216,201
4/8/20158.158.188.118.157,316
4/7/20158.238.238.118.125,269
4/6/20158.188.208.138.1313,852
4/2/20158.278.278.158.2219,337
4/1/20158.368.368.218.324,128
3/31/20158.348.348.258.3426,970
3/30/20158.358.368.338.343,109
3/27/20158.288.348.228.344,150
3/26/20158.328.338.218.272,413
3/25/20158.388.388.228.333,031
3/24/20158.408.408.178.337,640
3/23/20158.328.388.318.371,811
3/20/20158.358.408.258.3225,395
3/19/20158.308.408.298.321,622
3/18/20158.358.408.028.2621,295
3/17/20158.378.408.198.3216,828
3/16/20158.398.398.338.382,142
3/13/20158.398.398.128.394,012
3/12/20158.408.408.358.352,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!