ASB Bancorp Inc. (ASBB)
NASDAQ: ASBB
· Real-Time Price · USD
45.10
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ASBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2017 | 45.05 | 45.10 | 44.55 | 45.10 | 45.10 | 0.78% | 31,046 |
| Sep 28, 2017 | 44.60 | 44.75 | 44.32 | 44.75 | 44.75 | 0.67% | 11,751 |
| Sep 27, 2017 | 44.55 | 44.80 | 44.10 | 44.45 | 44.45 | 0.11% | 24,443 |
| Sep 26, 2017 | 43.55 | 44.40 | 43.40 | 44.40 | 44.40 | 2.42% | 7,925 |
| Sep 25, 2017 | 43.15 | 43.55 | 43.08 | 43.35 | 43.35 | 0.35% | 16,819 |
| Sep 22, 2017 | 43.00 | 43.25 | 42.75 | 43.20 | 43.20 | 0.58% | 24,291 |
| Sep 21, 2017 | 44.00 | 44.00 | 42.95 | 42.95 | 42.95 | -1.72% | 2,981 |
| Sep 20, 2017 | 44.05 | 44.70 | 43.40 | 43.70 | 43.70 | -0.79% | 28,159 |
| Sep 19, 2017 | 44.75 | 45.00 | 43.75 | 44.05 | 44.05 | -1.23% | 14,527 |
| Sep 18, 2017 | 44.35 | 45.50 | 44.30 | 44.60 | 44.60 | 1.13% | 7,665 |
| Sep 15, 2017 | 44.90 | 44.90 | 44.00 | 44.10 | 44.10 | -1.78% | 23,441 |
| Sep 14, 2017 | 44.03 | 45.10 | 44.03 | 44.90 | 44.90 | 0.56% | 5,974 |
| Sep 13, 2017 | 44.10 | 44.85 | 43.95 | 44.65 | 44.65 | 0.45% | 17,468 |
| Sep 12, 2017 | 44.20 | 44.75 | 44.20 | 44.45 | 44.45 | 0.11% | 17,959 |
| Sep 11, 2017 | 44.55 | 44.55 | 44.15 | 44.40 | 44.40 | 1.72% | 18,817 |
| Sep 8, 2017 | 43.20 | 44.15 | 43.20 | 43.65 | 43.65 | 0.34% | 7,292 |
| Sep 7, 2017 | 42.94 | 43.55 | 42.90 | 43.50 | 43.50 | -0.57% | 6,837 |
| Sep 6, 2017 | 43.85 | 43.90 | 43.40 | 43.75 | 43.75 | -0.11% | 7,428 |
| Sep 5, 2017 | 44.50 | 44.50 | 43.75 | 43.80 | 43.80 | -2.01% | 5,861 |
| Sep 1, 2017 | 44.65 | 44.70 | 44.65 | 44.70 | 44.70 | 0.79% | 665 |