Asta Funding Historical Data - ASFI

ASFI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 12.45 -0.09 -0.72% 12.40 12.52 12.36 2,825
May 27 2020 12.54 0.13 1.05% 12.40 12.54 12.29 4,298
May 26 2020 12.41 -0.02 -0.16% 12.65 12.65 12.30 47,765
May 25 2020 12.43 0.00 +0.00% 11.38 12.43 11.35 0
May 22 2020 12.43 1.07 9.42% 11.38 12.43 11.35 15,806
May 21 2020 11.36 0.01 0.09% 11.34 11.36 11.34 1,360
May 20 2020 11.35 0.00 0.04% 11.38 11.38 11.34 13,718
May 19 2020 11.345 0.01 0.04% 11.34 11.36 11.34 1,783
May 18 2020 11.34 -0.05 -0.44% 11.39 11.39 11.32 9,414
May 15 2020 11.39 0.06 0.53% 11.34 11.39 11.34 1,208
May 14 2020 11.33 -0.01 -0.09% 11.43 11.47 11.33 8,555
May 13 2020 11.34 -0.05 -0.44% 11.39 11.39 11.33 2,138
May 12 2020 11.39 0.02 0.13% 11.365 11.39 11.365 449
May 11 2020 11.375 -0.01 -0.04% 11.31 11.39 11.305 9,718
May 08 2020 11.38 -0.01 -0.09% 11.36 11.40 11.31 9,953
May 07 2020 11.39 0.03 0.22% 11.3865 11.40 11.37 3,122
May 06 2020 11.365 0.00 0.02% 11.36 11.46 11.35 12,826
May 05 2020 11.3627 -0.09 -0.76% 11.45 11.47 11.3627 738
May 04 2020 11.45 0.05 0.44% 11.35 11.50 11.33 10,393
May 01 2020 11.40 -0.19 -1.64% 11.52 11.52 11.35 7,949
Apr 30 2020 11.59 0.19 1.67% 11.36 11.82 11.31 16,409
Apr 29 2020 11.40 0.01 0.09% 11.40 11.40 11.38 1,715
Apr 28 2020 11.39 -0.01 -0.09% 11.40 11.40 11.36 15,322
Apr 27 2020 11.40 0.08 0.71% 11.29 11.40 11.264 11,713
Apr 24 2020 11.32 -0.05 -0.44% 11.23 11.37 11.23 1,590
Apr 23 2020 11.37 0.02 0.18% 11.39 11.39 11.35 6,204
Apr 22 2020 11.35 0.10 0.89% 11.26 11.40 11.25 52,477
Apr 21 2020 11.25 0.03 0.23% 11.25 11.25 11.20 2,165
Apr 20 2020 11.2239 -0.03 -0.23% 11.30 11.30 11.21 5,561
Apr 17 2020 11.25 0.03 0.27% 11.24 11.26 11.22 20,044
Apr 16 2020 11.22 -0.02 -0.18% 11.24 11.24 11.1896 11,548
Apr 15 2020 11.24 0.00 0.0% 11.21 11.25 11.1453 18,270
Apr 14 2020 11.24 0.13 1.17% 11.12 11.38 11.10 118,610
Apr 13 2020 11.11 0.08 0.73% 11.05 11.1655 11.03 77,140
Apr 10 2020 11.03 0.00 +0.00% 10.75 11.14 10.75 0
Apr 09 2020 11.03 2.30 26.35% 10.75 11.14 10.75 288,301
Apr 08 2020 8.73 0.08 0.92% 8.71 8.73 8.545 4,235
Apr 07 2020 8.65 -0.01 -0.12% 8.65 8.65 8.65 159
Apr 06 2020 8.66 0.48 5.88% 8.35 8.66 8.20 1,047
Apr 03 2020 8.1793 -0.14 -1.69% 8.67 8.67 8.10 9,784
Apr 02 2020 8.32 0.25 3.1% 8.16 8.70 8.16 10,504
Apr 01 2020 8.07 0.16 2.02% 8.00 8.92 8.00 19,746
Mar 31 2020 7.91 -0.14 -1.74% 7.91 7.91 7.91 109
Mar 30 2020 8.05 0.39 5.09% 7.70 8.62 7.70 4,750
Mar 27 2020 7.66 -0.19 -2.42% 7.85 8.10 7.61 12,373
Mar 26 2020 7.85 0.24 3.11% 7.91 8.03 7.7641 13,756
Mar 25 2020 7.613 -0.20 -2.52% 7.85 7.85 7.613 429
Mar 24 2020 7.81 0.22 2.9% 7.75 7.81 7.292 7,902
Mar 23 2020 7.59 -0.06 -0.78% 7.73 7.73 7.2682 4,967
Mar 20 2020 7.65 -0.59 -7.16% 8.18 8.18 7.59 11,790
Mar 19 2020 8.24 0.00 0.0% 8.24 8.24 8.24 377
Mar 18 2020 8.24 -0.74 -8.24% 8.98 8.98 6.91 13,287
Mar 17 2020 8.98 0.27 3.1% 8.60 8.99 8.60 3,228
Mar 16 2020 8.71 -0.52 -5.63% 8.86 8.9349 8.70 22,489
Mar 13 2020 9.23 0.20 2.22% 9.47 9.47 9.00 2,004
Mar 12 2020 9.0296 -0.50 -5.25% 9.12 9.1203 8.53 10,889
Mar 11 2020 9.53 -0.09 -0.94% 9.68 9.68 9.40 26,868
Mar 10 2020 9.62 0.22 2.34% 9.62 9.65 9.40 5,609
Mar 09 2020 9.40 -0.40 -4.09% 9.84 9.84 9.15 27,503
Mar 06 2020 9.8007 -0.17 -1.7% 9.99 9.99 9.8007 16,224
Mar 05 2020 9.97 -0.02 -0.2% 9.97 9.99 9.95 8,991
Mar 04 2020 9.99 -0.04 -0.4% 9.96 10.00 9.95 2,258
Mar 03 2020 10.03 0.15 1.57% 9.87 10.0858 9.7601 5,861
Mar 02 2020 9.875 -0.03 -0.33% 10.01 10.01 9.875 1,403


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.