Asta Funding Historical Data - ASFI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Asta Funding Inc ASFI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0438 0.43% 10.2538 10.2538 10.21 10.21 10.21 16:27:08
more quote information »

ASFI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0910.2910.060410.178,7520.16381.62%
1 Month6.541910.296.54199.797,2743.7156.74%
3 Months8.065210.296.518.594,2452.1927.14%
6 Months6.1010.295.477.487,2564.1568.1%
1 Year3.6110.293.4556.585,5476.64184.04%
3 Years9.1511.502.807.5111,6561.1012.06%
5 Years8.42125.052.808.3914,5301.8321.78%

ASFI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 10.2538 0.04 0.43% 10.21 10.2538 10.21 1,379
Nov 14 2019 10.21 0.01 0.1% 10.20 10.29 10.20 11,684
Nov 13 2019 10.20 0.00 0.0% 10.20 10.24 10.20 3,868
Nov 12 2019 10.20 0.01 0.13% 10.10 10.20 10.10 3,519
Nov 11 2019 10.187 0.09 0.86% 10.10 10.20 10.10 10,162
Nov 08 2019 10.10 -0.05 -0.49% 10.09 10.20 10.0604 14,525
Nov 07 2019 10.15 0.12 1.2% 10.04 10.1596 10.04 3,860
Nov 06 2019 10.03 -0.05 -0.54% 10.04 10.16 10.02 9,523
Nov 05 2019 10.084 -0.10 -0.94% 10.16 10.18 9.96 6,426
Nov 04 2019 10.18 3.23 46.53% 9.91 10.2494 9.61 64,934
Nov 01 2019 6.9473 0.10 1.49% 6.90 6.95 6.90 648
Oct 31 2019 6.8455 -0.30 -4.17% 7.10 7.10 6.84 931
Oct 30 2019 7.1434 0.35 5.21% 6.86 7.1434 6.86 1,818
Oct 29 2019 6.7896 0.04 0.59% 6.75 6.7896 6.75 1,698
Oct 28 2019 6.75 0.07 0.99% 6.75 6.75 6.75 972
Oct 25 2019 6.6839 0.02 0.33% 6.70 6.70 6.6839 977
Oct 24 2019 6.6619 -0.04 -0.57% 6.8015 6.8015 6.6619 803
Oct 23 2019 6.70 0.13 1.98% 6.61 6.70 6.61 396
Oct 22 2019 6.57 0.03 0.4% 6.6999 6.6999 6.57 520
Oct 21 2019 6.5438 -0.02 -0.29% 6.5419 6.5438 6.5419 945
Oct 18 2019 6.5627 0.00 0.0% 6.5627 6.5627 6.5627 0
Oct 17 2019 6.5627 -0.13 -1.9% 6.69 6.69 6.5627 721
See More Historical Prices »


Your Recent History
NASDAQ
ASFI
Asta Fundi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.