Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ASA	17.58	17.7756	17.3972	17.71	0.035	72,018	129	16.10	19.53
2024-05-01	Z	ASA	17.50	17.9998	17.07	17.67	0.32	315,165	554	17.00	18.00
2024-04-30	Z	ASA	17.24	17.33	16.90	17.31	-0.1999	111,244	187	15.69	19.26
2024-04-29	Z	ASA	17.25	17.6291	17.25	17.49	0.2301	52,129	172	15.53	19.26
2024-04-26	Z	ASA	17.42	17.5599	17.1788	17.26	-0.06	58,782	174	15.55	19.26
2024-04-25	Z	ASA	16.96	17.40	16.71	17.34	0.41	88,482	250	15.55	18.50
2024-04-24	Z	ASA	16.96	16.98	16.75	16.96	0.09	58,110	189	15.17	18.97
2024-04-23	Z	ASA	16.29	17.0007	16.25	16.87	0.355	47,550	198	14.62	19.34
2024-04-22	Z	ASA	17.12	17.12	16.52	16.54	-0.911	55,145	227	14.84	18.99
2024-04-19	Z	ASA	17.72	17.72	17.32	17.48	0.26	46,742	259	15.55	19.26
2024-04-18	Z	ASA	17.29	17.4094	17.02	17.20	0.211	86,972	328	15.69	19.02
2024-04-17	Z	ASA	16.85	17.1937	16.80	16.99	0.15	67,453	214	15.28	19.02
2024-04-16	Z	ASA	16.73	16.90	16.73	16.84	-0.11	94,914	340	12.50	19.07
2024-04-15	Z	ASA	17.13	17.2064	16.80	16.9008	-0.0692	70,748	241	15.28	19.26
2024-04-12	Z	ASA	17.41	17.75	16.80	16.97	-0.1973	186,614	616	15.28	19.03
2024-04-11	Z	ASA	17.10	17.16	16.87	17.12	0.13	63,891	303	15.28	17.25
2024-04-10	Z	ASA	16.84	17.13	16.7101	17.02	-0.07	75,596	333	15.28	17.10
2024-04-09	Z	ASA	17.05	17.19	16.915	17.07	0.31	73,663	350	15.28	17.25
2024-04-08	Z	ASA	17.17	17.25	16.80	16.81	-0.19	71,147	328	16.70	17.05
2024-04-05	Z	ASA	16.49	17.02	16.49	16.99	0.60	95,812	310	16.44	18.51
2024-04-04	Z	ASA	16.48	16.56	16.28	16.37	0.06	51,219	220	14.38	16.70
2024-04-03	Z	ASA	15.98	16.46	15.57	16.34	0.80	101,837	496	14.34	16.67
2024-04-02	Z	ASA	15.53	15.73	15.52	15.57	0.14	90,800	404	14.30	15.88
2024-04-01	Z	ASA	15.62	15.79	15.3501	15.46	0.125	75,091	259	14.13	15.77
2024-03-29	Z	ASA	15.54	15.5799	15.31	15.36	0.15	0	0	13.61	15.67
2024-03-28	Z	ASA	15.54	15.5799	15.31	15.36	0.15	115,621	267	13.61	15.67
2024-03-27	Z	ASA	15.04	15.3177	15.04	15.27	0.29	60,055	188	13.58	15.58
2024-03-26	Z	ASA	15.16	15.30	14.99	14.99	-0.01	49,427	194	13.33	16.80
2024-03-25	Z	ASA	15.08	15.24	15.04	15.04	-0.03	47,671	232	14.55	16.80
2024-03-22	Z	ASA	15.26	15.26	15.00	15.07	-0.1191	33,479	130	13.15	17.18
2024-03-21	Z	ASA	15.51	15.51	15.1111	15.19	-0.1173	57,322	209	13.72	16.61
2024-03-20	Z	ASA	14.55	15.37	14.55	15.31	0.60	40,328	196	13.72	17.29
2024-03-19	Z	ASA	14.83	15.02	14.62	14.72	-0.26	43,248	153	13.13	16.04
2024-03-18	Z	ASA	15.02	15.19	14.90	14.96	-0.21	35,217	162	13.15	16.30
2024-03-15	Z	ASA	15.19	15.28	15.0163	15.12	0.02	142,313	339	13.47	16.81
2024-03-14	Z	ASA	15.08	15.27	14.985	15.10	-0.22	32,762	140	13.33	16.39
2024-03-13	Z	ASA	15.09	15.33	15.074	15.32	0.34	85,707	234	13.33	17.19
2024-03-12	Z	ASA	14.99	15.10	14.70	14.97	-0.244	42,723	213	13.32	17.18
2024-03-11	Z	ASA	15.00	15.17	14.945	15.17	0.154	148,269	595	13.22	17.19
2024-03-08	Z	ASA	15.29	15.45	14.94	14.99	-0.06	86,068	287	13.54	16.96
2024-03-07	Z	ASA	14.95	15.14	14.8486	15.04	0.28	73,556	227	15.07	16.91
2024-03-06	Z	ASA	14.56	14.98	14.56	14.75	0.42	50,719	149	13.49	16.48
2024-03-05	Z	ASA	14.55	14.57	14.4101	14.43	0.10	31,647	130	12.95	16.05
2024-03-04	Z	ASA	14.09	14.4091	14.0201	14.37	0.48	93,911	203	12.29	16.13
2024-03-01	Z	ASA	13.495	13.93	13.41	13.87	0.47	42,757	119	11.80	16.19
2024-02-29	Z	ASA	13.34	13.525	13.34	13.40	0.23	68,043	132	11.80	16.13
2024-02-28	Z	ASA	13.32	13.3889	13.18	13.20	-0.20	67,021	180	11.75	14.93
2024-02-27	Z	ASA	13.53	13.6492	13.41	13.42	-0.16	77,786	172	12.09	15.02
2024-02-26	Z	ASA	13.90	13.90	13.52	13.58	-0.28	43,547	146	12.27	16.98
2024-02-23	Z	ASA	13.54	13.97	13.54	13.87	0.26	41,072	111	13.30	16.98
2024-02-22	Z	ASA	13.75	13.76	13.60	13.61	-0.20	33,794	92	13.30	16.91
2024-02-21	Z	ASA	13.93	13.985	13.77	13.82	-0.09	50,215	151	12.33	16.91
2024-02-20	Z	ASA	13.85	13.99	13.849	13.92	0.1201	31,363	114	13.30	16.91
2024-02-19	Z	ASA	13.66	13.89	13.55	13.79	0.09	0	0	12.33	15.82
2024-02-16	Z	ASA	13.66	13.89	13.55	13.79	0.09	59,319	139	12.33	15.82
2024-02-15	Z	ASA	13.57	13.90	13.57	13.74	0.20	154,613	379	12.33	15.03
2024-02-14	Z	ASA	13.55	13.7599	13.54	13.54	-0.09	61,187	164	11.77	17.12
2024-02-13	Z	ASA	14.19	14.19	13.55	13.64	-0.85	87,148	299	12.25	15.44
2024-02-12	Z	ASA	14.20	14.47	14.20	14.46	0.188	31,628	96	12.95	17.75
2024-02-09	Z	ASA	14.39	14.39	14.24	14.27	-0.1201	36,310	119	13.02	17.75
2024-02-08	Z	ASA	14.30	14.4957	14.29	14.41		32,375	91	12.89	16.32
2024-02-07	Z	ASA	14.36	14.64	14.3483	14.42	-0.0102	82,954	152	12.95	17.75
2024-02-06	Z	ASA	14.35	14.50	14.2601	14.48	0.16	37,359	119	12.95	17.75
2024-02-05	Z	ASA	14.23	14.385	14.21	14.33	-0.18	25,382	129	12.95	16.20