ASB Bancorp Stock Price History (NASDAQ:ASBB)

Add to My Stocks
$28.5 $0.35 (1.24%) ASBB stock closing price Dec 08, 2016 (Closing)

ASB Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ASB Bancorp P/E ratio data for the stock. The ASB Bancorp stock price history chart shows that the stock price reached a high of 28.3 on 05 Dec, 2016, and a low of 11.4 on 05 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0828.5028.5528.5028.50232119.392.74
2016-12-0728.1528.1528.1528.1512319.152.70
2016-12-0627.7528.0027.7528.00140719.052.69
2016-12-0528.0528.3027.4328.3096319.252.72
2016-12-0228.2028.2028.0528.0563819.082.69
2016-12-0127.7527.7527.7527.7550318.882.67
2016-11-3027.6527.7027.5527.5558118.742.65
2016-11-2927.6027.6527.6027.651740018.812.66
2016-11-280.000.000.0027.8040N/AN/A
2016-11-2527.8027.8027.8027.8052918.912.67
2016-11-240.000.000.0027.260N/AN/A
2016-11-2327.6527.6527.2627.26185418.542.62
2016-11-2227.7527.7527.7527.75319018.882.67
2016-11-210.000.000.0027.4592N/AN/A
2016-11-180.000.000.0027.450N/AN/A
2016-11-1727.4027.4527.4027.4552218.672.64
2016-11-160.000.000.0027.250N/AN/A
2016-11-1527.2027.2527.1527.25192418.542.62
2016-11-1426.5126.5126.5126.5120718.032.55
2016-11-1126.5026.8526.5026.8552218.272.58
2016-11-1026.5126.9026.5126.90495918.302.58
2016-11-0926.4026.4026.4026.4056617.962.54
2016-11-080.000.000.0026.4548N/AN/A
2016-11-070.000.000.0026.4518N/AN/A
2016-11-0426.8426.8426.4526.4584717.992.54
2016-11-0326.5026.6526.5026.6595318.132.56
2016-11-0226.4526.4526.3526.45231217.992.54
2016-11-0126.5026.5126.5026.501445118.032.55
2016-10-3126.2526.5026.2526.5081918.032.55
2016-10-2826.3626.4126.3626.41180020.802.73
2016-10-270.000.000.0026.250N/AN/A
2016-10-260.000.000.0026.250N/AN/A
2016-10-2526.2526.2526.2426.25134120.672.71
2016-10-240.000.000.0026.040N/AN/A
2016-10-210.000.000.0026.040N/AN/A
2016-10-200.000.000.0026.0411N/AN/A
2016-10-190.000.000.0026.0419N/AN/A
2016-10-1826.0426.0426.0426.0410020.502.69
2016-10-170.000.000.0026.005N/AN/A
2016-10-140.000.000.0026.006N/AN/A
2016-10-1326.0426.0726.0026.00321120.472.68
2016-10-1226.2526.2526.2526.2534920.672.71
2016-10-1126.0026.0526.0026.002004720.472.68
2016-10-1026.1226.1226.1226.1267320.572.70
2016-10-070.000.000.0026.00145N/AN/A
2016-10-060.000.000.0026.00126N/AN/A
2016-10-0526.1526.1525.9526.002116920.472.68
2016-10-0425.8026.7525.8025.98321320.462.68
2016-10-0325.9225.9325.7425.75230120.282.66
2016-09-3026.2526.2526.2526.25136820.672.71
2016-09-2926.2226.2226.0426.0485420.502.69
2016-09-2825.6526.1625.5525.55184520.122.64
2016-09-2726.0326.0325.5125.70722720.242.65
2016-09-2625.9026.0525.9026.05118220.512.69
2016-09-230.000.000.0025.1060N/AN/A
2016-09-220.000.000.0025.10246N/AN/A
2016-09-210.000.000.0025.1030N/AN/A
2016-09-2025.1025.1025.0225.10121119.762.59
2016-09-1925.4425.4425.2425.2439319.872.61
2016-09-1625.2125.7425.0325.74469620.272.66
2016-09-1525.2025.2224.9325.00193219.692.58
2016-09-140.000.000.0025.003N/AN/A
2016-09-1325.0025.1124.8025.00141619.692.58
2016-09-1224.8924.9724.8024.80219119.532.56
2016-09-0925.2625.2725.1125.11148719.772.59
2016-09-0825.3225.3225.3225.3225419.942.61
2016-09-0725.6925.7025.6125.70151520.242.65
2016-09-0626.0726.0825.6125.61224120.172.64
2016-09-050.000.000.0026.150N/AN/A
2016-09-0226.1026.1526.1026.15209520.592.70
2016-09-0126.1026.3526.1026.3552220.752.72
2016-08-3126.0326.0326.0326.03115720.502.69
2016-08-3026.0026.1026.0026.1044120.552.69
2016-08-290.000.000.0026.200N/AN/A
2016-08-260.000.000.0026.200N/AN/A
2016-08-2526.5426.5525.5226.20134220.632.70
2016-08-2426.2926.4726.1826.45169020.832.73
2016-08-2326.4627.0025.6326.44606720.822.73
2016-08-220.000.000.0025.74137N/AN/A
2016-08-1925.4025.9225.4025.74262020.272.66
2016-08-1825.1625.6825.1625.51481220.092.63
2016-08-1725.3125.3125.3125.3133919.932.61
2016-08-1624.8125.2424.8125.2080019.842.60
2016-08-1525.0525.0525.0525.0520319.722.59
2016-08-1224.9324.9324.9024.90293019.612.57
2016-08-110.000.000.0025.210N/AN/A
2016-08-100.000.000.0025.2154N/AN/A
2016-08-0925.0025.2125.0025.21232619.852.60
2016-08-0824.9024.9124.9024.90139919.612.57
Get more Data

ASB Bancorp Stock Chart

View ASBB PE ratio, PS ratio stocks charts and compare with peers.
ASBB Chart
Note: Compare ASB Bancorp stock price history with the index and industry peers.

ASB Bancorp Historical Prices: Past 5 years

Max Stock Price 28.5 Dec 08,2016
Min Stock Price 11.45 Jan 19,2012
Avg Stock Price 19.41

ASB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 94.44 Apr 02,2013
Min PE Ratio 17.96 Nov 09,2016
Avg PE Ratio 46.68

ASB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.3 Nov 24,2015
Min PS Ratio 2.2 Nov 16,2012
Avg PS Ratio 2.7

ASBB Industry Peers

Company Price Change (%)
Valley Financial (VYFC)21.360 (0%)
First South Bancorp (FSBK)11.280.06 (0.53%)
Entegra Financial (ENFC)19.80.25 (1.28%)
Ks Bancorp (KSBI)18.50 (0%)
Hometrust Bancshares (HTBI)24.350.05 (0.21%)
M&f Bancorp (MFBP)4.20 (0%)
Four Oaks Fincorp (FOFN)2.770.07 (2.59%)

We provide ASB Bancorp historical quotes along with PE ratio and PS ratio for doing ASB Bancorp fundamental analysis. ASB Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 28.15 and 123 shares of ASBB were traded on 07 Dec, 2016. The average P/S ratio was 2.7 as can be seen by ASB Bancorp stock price history. .