ASFI - Asta Funding, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20183.603.803.503.553.553,083
Apr 23, 20183.753.753.453.553.5510,400
Apr 20, 20183.783.783.603.653.651,200
Apr 19, 20183.553.903.503.753.7529,500
Apr 18, 20183.453.683.403.603.6017,300
Apr 17, 20183.403.453.403.433.4314,100
Apr 16, 20183.403.453.353.403.407,000
Apr 13, 20183.403.453.253.403.405,300
Apr 12, 20183.453.453.403.403.402,400
Apr 11, 20183.453.453.303.353.354,600
Apr 10, 20183.303.453.303.453.457,600
Apr 09, 20183.403.403.303.303.308,800
Apr 06, 20183.403.453.353.353.351,800
Apr 05, 20183.653.653.403.453.4530,400
Apr 04, 20183.603.653.573.653.652,700
Apr 03, 20183.603.653.603.603.6021,100
Apr 02, 20183.753.753.503.603.609,600
Mar 29, 20183.753.803.653.753.753,000
Mar 28, 20183.803.853.703.803.806,900
Mar 27, 20184.104.153.553.753.7552,200
Mar 26, 20184.154.204.104.104.108,000
Mar 23, 20184.104.154.104.104.101,400
Mar 22, 20184.104.204.104.154.155,400
Mar 21, 20184.104.204.104.104.102,100
Mar 20, 20184.154.204.104.104.103,000
Mar 19, 20184.054.204.054.104.1014,400
Mar 16, 20184.104.204.104.104.1053,800
Mar 15, 20184.354.404.104.104.105,300
Mar 14, 20184.204.404.154.304.3019,100
Mar 13, 20184.204.454.204.204.2013,000
Mar 12, 20184.104.304.104.204.2023,100
Mar 09, 20184.104.404.104.104.108,400
Mar 08, 20184.204.254.104.154.1512,500
Mar 07, 20184.404.414.204.204.2027,400
Mar 06, 20184.104.454.054.454.4539,300
Mar 05, 20184.454.454.004.104.1047,300
Mar 02, 20184.804.854.254.404.4081,900
Mar 01, 20184.905.304.754.854.85163,500
Mar 01, 20185.3 Dividend
Feb 28, 20189.8510.059.759.804.5028,800
Feb 27, 20189.8010.099.659.904.5511,200
Feb 26, 201810.4010.609.709.804.5032,100
Feb 23, 201810.6510.6510.4010.454.8011,600
Feb 22, 201810.6010.8010.6010.654.895,300
Feb 21, 20189.9510.809.9510.604.8716,500
Feb 20, 20189.5510.109.219.904.5590,100
Feb 16, 201810.2010.708.1510.254.71238,400
Feb 15, 201811.5011.5011.0911.155.1251,000
Feb 14, 201811.1011.2011.0511.145.1280,700
Feb 13, 201810.9511.2010.9511.105.1081,600
Feb 12, 201811.3011.3011.1011.155.12121,500
Feb 09, 201811.0011.4510.9411.255.17209,600
Feb 08, 201810.7511.0010.5510.905.01114,300
Feb 07, 201811.4011.4010.3010.604.87112,100
Feb 06, 20189.8510.959.5010.254.71197,100
Feb 05, 20187.187.187.157.153.28800
Feb 02, 20187.207.207.207.203.31300
Feb 01, 20187.107.207.107.203.314,600
Jan 31, 20187.257.257.257.253.33-
Jan 30, 20187.207.257.107.253.338,200
Jan 29, 20187.137.167.107.153.289,800
Jan 26, 20187.337.337.107.103.263,200
Jan 25, 20187.157.257.157.223.328,100
Jan 24, 20187.057.057.057.053.24400
Jan 23, 20187.157.157.057.053.24900
Jan 22, 20187.157.257.107.103.268,100
Jan 19, 20187.307.306.857.203.3135,200
Jan 18, 20187.357.367.307.353.3813,800
Jan 17, 20187.317.357.307.303.358,200
Jan 16, 20187.157.307.157.303.352,700
Jan 12, 20187.407.407.207.283.34900
Jan 11, 20187.207.557.157.353.384,300
Jan 10, 20187.357.407.157.153.288,200
Jan 09, 20187.417.657.407.553.4711,100
Jan 08, 20187.647.647.057.403.4021,000
Jan 05, 20187.457.657.457.553.476,500
Jan 04, 20187.357.357.357.353.38-
Jan 03, 20187.057.357.057.353.38700
Jan 02, 20187.457.457.107.103.262,600
Dec 29, 20177.407.707.057.503.448,500
Dec 28, 20177.557.707.407.403.408,300
Dec 27, 20177.757.757.757.753.562,100
Dec 26, 20177.607.757.607.753.562,000
Dec 22, 20177.657.707.657.683.531,000
Dec 21, 20177.257.757.257.753.5622,100
Dec 20, 20177.507.507.207.403.402,000
Dec 19, 20177.607.757.557.603.492,100
Dec 18, 20177.507.707.457.703.543,900
Dec 15, 20177.357.707.357.503.4410,800
Dec 14, 20177.357.707.307.403.409,800
Dec 13, 20177.507.757.357.753.566,700
Dec 12, 20177.227.507.227.503.441,700
Dec 11, 20177.257.447.257.403.403,200
Dec 08, 20177.407.407.407.403.40300
Dec 07, 20177.457.507.357.503.4410,300
Dec 06, 20177.507.507.307.503.448,600
Dec 05, 20177.207.507.157.403.4010,600
Dec 04, 20177.507.657.507.653.512,800
Dec 01, 20177.207.807.057.503.4410,400
Nov 30, 20177.157.207.157.203.311,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...