$8.74 -0.06 (%) Asta Funding Inc - NASDAQ

Sep. 4, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASFI historical data

Date Open High Low Close Volume
9/4/20158.798.888.718.742,988
9/3/20158.888.888.798.8013,722
9/2/20158.908.908.838.896,735
9/1/20158.908.908.848.8814,468
8/31/20158.908.908.868.875,351
8/28/20158.958.958.858.909,553
8/27/20158.908.938.868.9012,701
8/26/20158.889.008.808.8916,919
8/25/20158.968.978.888.889,552
8/24/20158.758.968.758.8814,131
8/21/20158.968.978.888.945,187
8/20/20159.039.038.938.9928,080
8/19/20159.009.058.999.0213,194
8/18/20159.059.159.039.033,943
8/17/20159.079.259.019.0919,789
8/14/20159.139.388.938.9913,934
8/13/20158.759.158.759.1135,576
8/12/20158.508.718.498.7149,501
8/11/20158.408.508.378.4766,323
8/10/20158.348.408.348.3943,848
8/7/20158.408.408.348.3958,721
8/6/20158.358.408.308.3411,042
8/5/20158.408.408.338.3536,900
8/4/20158.398.408.308.3418,591
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
  • Showing 1-100 of 1,259 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!