ASB Bancorp Stock Price History (NASDAQ:ASBB)

Add to My Stocks
$45.05 $1.05 (2.39%) ASBB stock closing price Jul 25, 2017 (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 in the Open, High, Low, Close, and Volume data format along with ASB Bancorp price to earnings ratio data. The ASB Bancorp stock price history chart shows that the stock price was at a low of 11.4 on 18 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2443.9544.0043.4044.00232495.654.19
2017-07-2144.8044.8043.7543.75692795.114.16
2017-07-2043.9544.1043.9043.90603595.444.18
2017-07-1943.7643.9543.7643.95207695.544.18
2017-07-1843.6044.0043.0543.801506795.224.17
2017-07-1743.5543.6543.4543.65292294.894.15
2017-07-1443.4044.0543.4043.90387095.444.18
2017-07-1343.6044.0543.5043.90350795.444.18
2017-07-1244.0044.3044.0044.30777596.304.22
2017-07-1144.3544.3543.5344.05531695.764.19
2017-07-1044.4544.5044.0044.00313895.654.19
2017-07-0743.9044.7043.9044.45682596.634.23
2017-07-0643.7044.3043.7043.90596695.444.18
2017-07-0543.3544.3543.3544.35464596.414.22
2017-07-0343.9044.7043.7544.50826896.744.24
2017-06-3044.0044.0043.6543.95792695.544.18
2017-06-2943.7544.2543.5544.25989396.204.21
2017-06-2843.5044.2543.5043.80851295.224.17
2017-06-2742.7043.5542.7043.35202394.244.13
2017-06-2643.5043.7042.4043.552107794.674.14
2017-06-2343.2543.5542.1543.4528614294.464.14
2017-06-2243.0043.0041.9043.002237993.484.09
2017-06-2143.0043.2542.7042.95566893.374.09
2017-06-2043.5543.5542.8743.25987094.024.12
2017-06-1944.2544.5043.6044.00880695.654.19
2017-06-1643.6544.1543.6544.155696995.984.20
2017-06-1544.1544.5043.7043.751169295.114.16
2017-06-1444.0044.1543.8344.051539295.764.19
2017-06-1343.4044.2543.4043.852820795.334.17
2017-06-1243.2543.4043.1043.182482493.864.11
2017-06-0941.8543.1341.8043.002984893.484.09
2017-06-0840.9041.8540.8541.851783790.983.98
2017-06-0740.0541.0040.0540.85594088.803.89
2017-06-0639.4640.7839.4640.78537988.643.88
2017-06-0541.0541.0540.2540.45664687.943.85
2017-06-0240.7041.3040.6040.702440288.483.87
2017-06-0140.8040.8040.5540.55532988.153.86
2017-05-3140.3140.6040.3140.50289088.043.85
2017-05-3040.5040.6040.3540.60342688.263.86
2017-05-2640.4540.7540.3040.60608388.263.86
2017-05-2540.8041.1040.6040.601862388.263.86
2017-05-2440.6541.1540.6541.101459489.353.91
2017-05-2340.9941.0040.6540.651649188.373.87
2017-05-2241.0041.0040.7040.85200388.803.89
2017-05-1940.7041.1540.7041.15212989.463.92
2017-05-1841.4541.4540.8041.03494889.193.90
2017-05-1740.8540.8539.8540.602491388.263.86
2017-05-1641.2041.4041.2041.35160089.893.94
2017-05-1541.1041.3540.9541.35492289.893.94
2017-05-1240.7041.3940.7041.102086589.353.91
2017-05-1140.7041.0540.6041.002577889.133.90
2017-05-1041.5841.5841.4041.40432190.003.94
2017-05-0941.6041.6041.2041.60911990.443.96
2017-05-0841.6041.6041.4041.601628490.443.96
2017-05-0541.6041.6841.4541.601318790.443.96
2017-05-0441.0042.0040.9541.6023053590.443.96
2017-05-0340.5041.0040.5041.006375989.133.90
2017-05-0240.8541.5040.2040.5025714088.043.85
2017-05-010.000.000.0035.04219N/AN/A
2017-04-2835.0035.0535.0035.045046134.753.32
2017-04-270.000.000.0035.2079N/AN/A
2017-04-2635.2035.2035.2035.20239135.393.33
2017-04-250.000.000.0035.4986N/AN/A
2017-04-2435.3535.4935.3535.49302136.523.36
2017-04-2135.0535.4535.0035.00886134.623.31
2017-04-2035.5035.5035.5035.50153136.543.36
2017-04-190.000.000.0035.00185N/AN/A
2017-04-1835.9035.9035.0035.00334376.093.33
2017-04-1735.0035.7535.0035.65235277.503.39
2017-04-140.000.000.0034.800N/AN/A
2017-04-1335.0035.0034.8034.80168075.653.31
2017-04-120.000.000.0034.800N/AN/A
2017-04-1134.7534.8034.7534.8043675.653.31
2017-04-1034.7535.4534.7535.45215177.073.37
2017-04-0734.7035.0034.7035.0066976.093.33
2017-04-060.000.000.0034.706N/AN/A
2017-04-050.000.000.0034.7090N/AN/A
2017-04-0434.5034.7034.1534.70423875.443.30
2017-04-0334.4034.5034.2534.50628775.003.28
2017-03-3134.0034.0034.0034.0020473.913.24
2017-03-3034.0034.0033.7033.90111573.703.23
2017-03-2933.9534.0033.6034.0099073.913.24
2017-03-2834.0034.2033.7033.70197773.263.21
2017-03-2734.3034.4333.9034.00221373.913.24
2017-03-2434.2034.2533.9534.2581674.463.26
2017-03-2334.5534.6934.0534.25263474.463.26
2017-03-220.000.000.0035.6050N/AN/A
2017-03-2135.1035.6034.3535.60573077.393.39
2017-03-2036.4436.4435.5735.70708277.613.40
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 44.5 Jul 03,2017
Min Stock Price 14.1 Jul 25,2012
Avg Stock Price 22.28

ASB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 136.54 Apr 20,2017
Min PE Ratio 17.96 Nov 09,2016
Avg PE Ratio 51.81

ASB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.24 Jul 03,2017
Min PS Ratio 2.2 Nov 16,2012
Avg PS Ratio 2.81

ASBB Industry Peers

Company Price Change (%)
C&f Financial (CFFI)48.850.1 (0.2%)
Old Point Financial (OPOF)32.620.64 (2%)
Entegra Financial (ENFC)23.70.35 (1.5%)
Ks Bancorp (KSBI)31.90.5 (1.59%)
Hometrust Bancshares (HTBI)24.450 (0%)
M&f Bancorp (MFBP)5.950 (0%)
Four Oaks Fincorp (FOFN)19.40.4 (2.11%)

ASB Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in ASB Bancorp stock analysis. The price movement is easily depicted in the ASB Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 44 and 2324 shares of ASBB were traded on 24 Jul, 2017. The average P/S ratio was 2.81 as can be seen by ASB Bancorp stock price history. .