ASFI - Asta Funding, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20183.503.503.453.453.453
May 23, 20183.503.503.453.453.451,400
May 22, 20183.403.553.403.533.537,700
May 21, 20183.553.553.403.403.4012,000
May 18, 20183.603.703.553.553.55800
May 17, 20183.503.633.503.623.621,200
May 16, 20183.663.663.653.663.662,700
May 15, 20183.403.553.403.553.5511,200
May 14, 20183.503.553.403.503.5029,700
May 11, 20183.253.353.253.303.308,000
May 10, 20183.443.453.443.453.452,300
May 09, 20183.303.403.303.403.405,900
May 08, 20183.303.403.303.353.357,200
May 07, 20183.403.403.303.353.356,000
May 04, 20183.453.503.403.503.502,100
May 03, 20183.503.553.453.453.458,300
May 02, 20183.503.553.453.503.503,900
May 01, 20183.503.553.503.503.506,600
Apr 30, 20183.703.803.503.503.5025,600
Apr 27, 20183.603.703.403.703.7029,500
Apr 26, 20183.653.653.553.653.652,500
Apr 25, 20183.503.803.403.653.6530,800
Apr 24, 20183.603.803.503.503.503,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...