01:28:15 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07QASLN2.822.9952.81012.93-0.05318,5881,3852.882.90
2021-05-06QASLN3.083.082.812.980.07363,9431,2042.852.98
2021-05-05QASLN2.953.142.872.910.01501,6871,6522.903.08
2021-05-04QASLN3.083.172.832.90-0.23418,9312,0592.802.83
2021-05-03QASLN3.303.353.083.13-0.10206,7808383.053.30
2021-04-30QASLN3.213.313.183.230.01123,3426353.113.31
2021-04-29QASLN3.353.443.183.22-0.11248,8161,0913.083.43
2021-04-28QASLN3.383.453.313.33-0.05164,3256403.053.42
2021-04-27QASLN3.413.483.353.38-0.05182,8618583.053.45
2021-04-26QASLN3.253.4453.203.430.23797,0472,3912.923.43
2021-04-23QASLN3.143.263.033.200.19665,4112,1293.113.19
2021-04-22QASLN3.003.272.953.010.021,333,2813,9382.913.06
2021-04-21QASLN2.853.072.802.990.14942,2293,6852.953.01
2021-04-20QASLN3.003.002.802.85-0.14424,0201,6082.762.90
2021-04-19QASLN2.943.072.832.99-0.02413,6411,6302.843.06
2021-04-16QASLN3.123.122.913.01-0.08296,5491,3552.943.20
2021-04-15QASLN3.163.203.003.09-0.06238,6261,1153.013.19
2021-04-14QASLN3.073.263.06013.150.10284,9022,1003.103.24
2021-04-13QASLN3.033.143.003.05-0.02230,1681,0303.023.22
2021-04-12QASLN3.343.373.013.07-0.28525,5292,5323.073.21
2021-04-09QASLN3.503.503.2653.35-0.14350,4571,7613.303.48
2021-04-08QASLN3.423.533.373.490.07370,6512,2203.453.55
2021-04-07QASLN3.613.713.403.42-0.15700,1492,9823.323.35
2021-04-06QASLN3.413.653.413.570.12412,9872,4263.503.55
2021-04-05QASLN3.40353.503.363.450.10376,4091,6073.383.45
2021-04-02QASLN3.353.303.48
2021-04-01QASLN3.413.483.293.35431,4271,8003.303.48
2021-03-31QASLN3.303.393.213.350.101,607,3544,3843.253.34
2021-03-30QASLN3.37013.4543.253.25-0.241,456,4486,1703.263.30
2021-03-29QASLN3.55353.683.283.49-0.15856,1644,5623.373.49
2021-03-26QASLN3.683.883.513.64-0.01551,7392,8433.523.54
2021-03-25QASLN3.503.853.413.650.06696,4553,6383.653.83
2021-03-24QASLN3.863.943.513.59-0.27867,9145,5153.513.59
2021-03-23QASLN4.024.103.843.86-0.24855,9624,6833.793.81
2021-03-22QASLN4.004.15993.774.10-0.021,645,9858,2304.014.12
2021-03-19QASLN4.174.233.854.12-0.051,619,9649,0624.014.10
2021-03-18QASLN4.014.743.884.170.1713,562,63041,3594.154.17
2021-03-17QASLN4.004.153.76014.000.18943,4203,3393.953.98
2021-03-16QASLN4.134.133.653.82-0.23663,6862,3803.763.82
2021-03-15QASLN4.084.14073.894.05-0.05716,5753,1473.904.04
2021-03-12QASLN3.874.19993.814.100.221,108,8324,2284.084.10
2021-03-11QASLN3.813.953.563.880.131,373,7784,4953.974.14
2021-03-10QASLN3.703.773.55243.750.07721,1432,3103.603.74
2021-03-09QASLN3.453.813.353.680.331,518,3974,9233.753.89
2021-03-08QASLN3.453.593.203.35-0.071,144,3944,2793.123.41
2021-03-05QASLN3.403.472.993.420.112,345,7958,3983.213.50
2021-03-04QASLN3.903.903.223.31-0.594,175,71914,0143.213.36
2021-03-03QASLN4.004.003.473.90-0.419,121,89827,9023.843.92
2021-03-02QASLN5.035.164.30014.31-0.942,739,65011,7714.324.38
2021-03-01QASLN6.476.755.065.250.8252,343,139228,0784.995.00
2021-02-26QASLN4.434.994.054.43-0.031,850,8207,2294.284.44
2021-02-25QASLN4.305.494.024.460.9412,480,27842,9224.204.45
2021-02-24QASLN3.513.893.48073.520.11558,9771,2603.383.51
2021-02-23QASLN3.523.523.153.41-0.27442,5301,3633.413.55
2021-02-22QASLN3.933.943.60593.68-0.16313,9321,3463.623.99
2021-02-19QASLN3.663.9353.533.840.31274,7861,8743.493.95
2021-02-18QASLN3.793.963.453.53-0.28459,2411,6913.533.80
2021-02-17QASLN4.084.153.653.81-0.191,065,9802,9943.653.87
2021-02-16QASLN3.984.27823.734.000.392,035,6724,1623.804.04
2021-02-15QASLN3.623.803.453.610.06003.693.85
2021-02-12QASLN3.623.803.453.610.061,936,5872,0223.693.85
2021-02-11QASLN3.593.633.353.550.06470,9862,0463.553.65
2021-02-10QASLN3.493.653.303.490.04686,0312,1783.513.52