Below is the stock price history for Asta Fdg ASFI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Asta Fdg stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Asta Fdg Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 8.80 | 9.08 | 8.80 | 9.00 | 5,398 |
| 2012-05-21 | 8.73 | 8.88 | 8.56 | 8.87 | 3,377 |
| 2012-05-18 | 8.76 | 8.76 | 8.50 | 8.689 | 2,890 |
| 2012-05-17 | 8.73 | 8.76 | 8.56 | 8.62 | 3,612 |
| 2012-05-16 | 8.79 | 8.87 | 8.64 | 8.74 | 4,545 |
| 2012-05-15 | 8.61 | 8.90 | 8.61 | 8.89 | 2,410 |
| 2012-05-14 | 8.51 | 8.92 | 8.51 | 8.92 | 2,825 |
| 2012-05-11 | 8.93 | 8.93 | 8.60 | 8.88 | 2,934 |
| 2012-05-10 | 8.61 | 9.16 | 8.61 | 8.87 | 3,789 |
| 2012-05-09 | 8.75 | 8.98 | 8.51 | 8.72 | 2,689 |
| 2012-05-08 | 8.74 | 9.00 | 8.64 | 8.99 | 5,296 |
| 2012-05-07 | 8.89 | 8.89 | 8.58 | 8.70 | 1,506 |
| 2012-05-04 | 8.61 | 8.65 | 8.61 | 8.65 | 180 |
| 2012-05-03 | 8.55 | 8.64 | 8.52 | 8.54 | 1,250 |
| 2012-05-02 | 8.49 | 8.64 | 8.46 | 8.50 | 2,318 |
| 2012-05-01 | 8.50 | 8.50 | 8.39 | 8.49 | 705 |
| 2012-04-30 | 8.10 | 8.49 | 8.08 | 8.48 | 6,298 |
| 2012-04-27 | 7.93 | 8.16 | 7.93 | 8.16 | 1,842 |
| 2012-04-26 | 8.05 | 8.08 | 8.05 | 8.08 | 880 |
| 2012-04-25 | 8.06 | 8.06 | 8.00 | 8.06 | 1,412 |
| 2012-04-24 | 8.01 | 8.09 | 8.00 | 8.09 | 1,479 |
| 2012-04-23 | 8.07 | 8.09 | 7.99 | 8.05 | 2,532 |
| 2012-04-20 | 8.07 | 8.09 | 8.02 | 8.09 | 1,300 |
| 2012-04-19 | 8.05 | 8.10 | 8.05 | 8.10 | 2,324 |
| 2012-04-18 | 8.01 | 8.05 | 7.98 | 8.00 | 2,383 |
| 2012-04-17 | 8.01 | 8.03 | 8.01 | 8.01 | 284 |
| 2012-04-16 | 7.94 | 8.04 | 7.94 | 7.96 | 870 |
| 2012-04-13 | 8.10 | 8.14 | 7.98 | 8.06 | 1,119 |
| 2012-04-12 | 8.00 | 8.05 | 7.95 | 7.95 | 1,600 |
| 2012-04-11 | 7.99 | 8.01 | 7.88 | 7.94 | 788 |
» More Asta Fdg Stock Price History
