Liberty All-Star Growth Fund, Inc. (ASG)
NYSE: ASG · Real-Time Price · USD
5.79
+0.06 (1.05%)
Nov 22, 2024, 4:00 PM EST - Market closed
ASG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.73 | 5.80 | 5.73 | 5.79 | 5.79 | 1.05% | 246,185 |
| Nov 21, 2024 | 5.69 | 5.75 | 5.67 | 5.73 | 5.73 | 0.88% | 268,883 |
| Nov 20, 2024 | 5.67 | 5.68 | 5.61 | 5.68 | 5.68 | 0.35% | 351,226 |
| Nov 19, 2024 | 5.61 | 5.67 | 5.60 | 5.66 | 5.66 | - | 237,136 |
| Nov 18, 2024 | 5.67 | 5.69 | 5.62 | 5.66 | 5.66 | -0.18% | 221,189 |
| Nov 15, 2024 | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -3.74% | 98,458 |
| Nov 14, 2024 | 5.98 | 5.98 | 5.86 | 5.89 | 5.77 | -1.34% | 215,447 |
| Nov 13, 2024 | 5.98 | 6.03 | 5.95 | 5.97 | 5.85 | -0.17% | 139,488 |
| Nov 12, 2024 | 6.08 | 6.08 | 5.94 | 5.98 | 5.86 | -1.48% | 179,933 |
| Nov 11, 2024 | 6.07 | 6.08 | 6.02 | 6.07 | 5.94 | 1.17% | 182,424 |
| Nov 8, 2024 | 5.96 | 6.02 | 5.96 | 6.00 | 5.88 | 0.84% | 197,164 |
| Nov 7, 2024 | 5.84 | 5.96 | 5.84 | 5.95 | 5.83 | 2.06% | 220,046 |
| Nov 6, 2024 | 5.84 | 5.85 | 5.77 | 5.83 | 5.71 | 2.82% | 246,299 |
| Nov 5, 2024 | 5.59 | 5.67 | 5.59 | 5.67 | 5.55 | 1.25% | 161,865 |
| Nov 4, 2024 | 5.58 | 5.61 | 5.55 | 5.60 | 5.48 | 0.54% | 211,649 |
| Nov 1, 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.46 | 0.18% | 234,651 |
| Oct 31, 2024 | 5.69 | 5.74 | 5.56 | 5.56 | 5.45 | -3.30% | 268,319 |
| Oct 30, 2024 | 5.68 | 5.75 | 5.67 | 5.75 | 5.63 | 1.41% | 175,286 |
| Oct 29, 2024 | 5.64 | 5.68 | 5.64 | 5.67 | 5.55 | 0.18% | 126,257 |
| Oct 28, 2024 | 5.66 | 5.69 | 5.64 | 5.66 | 5.54 | 0.53% | 141,680 |
| Oct 25, 2024 | 5.61 | 5.69 | 5.61 | 5.63 | 5.51 | 0.54% | 207,474 |
| Oct 24, 2024 | 5.60 | 5.65 | 5.58 | 5.60 | 5.48 | 0.36% | 76,185 |
| Oct 23, 2024 | 5.68 | 5.70 | 5.57 | 5.58 | 5.46 | -1.59% | 236,348 |
| Oct 22, 2024 | 5.74 | 5.74 | 5.63 | 5.67 | 5.55 | -1.22% | 367,622 |
| Oct 21, 2024 | 5.74 | 5.75 | 5.71 | 5.74 | 5.62 | -0.17% | 221,104 |
| Oct 18, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.63 | 0.70% | 268,857 |
| Oct 17, 2024 | 5.74 | 5.74 | 5.70 | 5.71 | 5.59 | - | 234,749 |
| Oct 16, 2024 | 5.73 | 5.75 | 5.70 | 5.71 | 5.59 | 0.35% | 265,465 |
| Oct 15, 2024 | 5.72 | 5.75 | 5.68 | 5.69 | 5.57 | -0.35% | 192,944 |
| Oct 14, 2024 | 5.75 | 5.75 | 5.66 | 5.71 | 5.59 | 0.18% | 293,716 |
| Oct 11, 2024 | 5.69 | 5.72 | 5.67 | 5.70 | 5.58 | 0.35% | 269,101 |
| Oct 10, 2024 | 5.68 | 5.68 | 5.63 | 5.68 | 5.56 | - | 255,457 |
| Oct 9, 2024 | 5.64 | 5.68 | 5.63 | 5.68 | 5.56 | 1.07% | 380,736 |
| Oct 8, 2024 | 5.63 | 5.63 | 5.59 | 5.62 | 5.50 | 0.72% | 516,350 |
| Oct 7, 2024 | 5.65 | 5.65 | 5.55 | 5.58 | 5.46 | -0.71% | 550,631 |
| Oct 4, 2024 | 5.60 | 5.62 | 5.57 | 5.62 | 5.50 | 1.26% | 381,599 |
| Oct 3, 2024 | 5.58 | 5.60 | 5.54 | 5.55 | 5.44 | -0.54% | 241,876 |
| Oct 2, 2024 | 5.56 | 5.60 | 5.55 | 5.58 | 5.46 | - | 224,964 |
| Oct 1, 2024 | 5.62 | 5.62 | 5.54 | 5.58 | 5.46 | -0.53% | 142,204 |
| Sep 30, 2024 | 5.58 | 5.61 | 5.56 | 5.61 | 5.49 | 0.54% | 159,171 |
| Sep 27, 2024 | 5.59 | 5.64 | 5.57 | 5.58 | 5.46 | 0.36% | 274,677 |
| Sep 26, 2024 | 5.56 | 5.58 | 5.55 | 5.56 | 5.45 | 0.54% | 124,418 |
| Sep 25, 2024 | 5.55 | 5.56 | 5.52 | 5.53 | 5.42 | -0.36% | 145,292 |
| Sep 24, 2024 | 5.57 | 5.59 | 5.51 | 5.55 | 5.44 | -0.18% | 312,218 |
| Sep 23, 2024 | 5.53 | 5.56 | 5.51 | 5.56 | 5.45 | 1.09% | 225,869 |
| Sep 20, 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | -1.08% | 165,384 |
| Sep 19, 2024 | 5.54 | 5.58 | 5.52 | 5.56 | 5.45 | 1.83% | 318,394 |
| Sep 18, 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.35 | 0.18% | 213,827 |
| Sep 17, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.34 | 0.18% | 201,688 |
| Sep 16, 2024 | 5.42 | 5.47 | 5.42 | 5.44 | 5.33 | 0.37% | 191,770 |
| Sep 13, 2024 | 5.37 | 5.47 | 5.37 | 5.42 | 5.31 | 1.12% | 161,108 |
| Sep 12, 2024 | 5.31 | 5.40 | 5.31 | 5.36 | 5.25 | 1.13% | 170,445 |
| Sep 11, 2024 | 5.31 | 5.32 | 5.25 | 5.30 | 5.19 | -0.38% | 202,628 |
| Sep 10, 2024 | 5.32 | 5.33 | 5.28 | 5.32 | 5.21 | 0.38% | 154,399 |
| Sep 9, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 5.19 | -0.38% | 165,539 |
| Sep 6, 2024 | 5.40 | 5.42 | 5.27 | 5.32 | 5.21 | -1.12% | 151,017 |
| Sep 5, 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.27 | -0.19% | 150,746 |
| Sep 4, 2024 | 5.38 | 5.41 | 5.35 | 5.39 | 5.28 | 0.37% | 275,581 |
| Sep 3, 2024 | 5.46 | 5.46 | 5.35 | 5.37 | 5.26 | -2.01% | 176,382 |
| Aug 30, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.37 | 0.55% | 233,577 |
| Aug 29, 2024 | 5.42 | 5.49 | 5.42 | 5.45 | 5.34 | 1.11% | 157,159 |
| Aug 28, 2024 | 5.43 | 5.45 | 5.37 | 5.39 | 5.28 | -1.10% | 207,126 |
| Aug 27, 2024 | 5.45 | 5.45 | 5.41 | 5.45 | 5.34 | 0.18% | 142,709 |
| Aug 26, 2024 | 5.45 | 5.47 | 5.44 | 5.44 | 5.33 | - | 289,832 |
| Aug 23, 2024 | 5.39 | 5.45 | 5.37 | 5.44 | 5.33 | 1.68% | 189,174 |
| Aug 22, 2024 | 5.37 | 5.40 | 5.33 | 5.35 | 5.24 | - | 164,302 |
| Aug 21, 2024 | 5.39 | 5.40 | 5.34 | 5.35 | 5.24 | -0.56% | 642,999 |
| Aug 20, 2024 | 5.38 | 5.40 | 5.36 | 5.38 | 5.27 | - | 160,402 |
| Aug 19, 2024 | 5.34 | 5.39 | 5.34 | 5.38 | 5.27 | 0.37% | 149,018 |
| Aug 16, 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.25 | 0.19% | 155,786 |
| Aug 15, 2024 | 5.31 | 5.38 | 5.31 | 5.35 | 5.24 | 2.10% | 144,243 |
| Aug 14, 2024 | 5.27 | 5.29 | 5.24 | 5.24 | 5.13 | -0.57% | 159,185 |
| Aug 13, 2024 | 5.21 | 5.29 | 5.21 | 5.27 | 5.16 | 1.35% | 206,488 |
| Aug 12, 2024 | 5.24 | 5.25 | 5.18 | 5.20 | 5.09 | -0.19% | 143,061 |
| Aug 9, 2024 | 5.22 | 5.24 | 5.18 | 5.21 | 5.10 | 0.19% | 132,482 |
| Aug 8, 2024 | 5.15 | 5.20 | 5.11 | 5.20 | 5.09 | 1.96% | 174,834 |
| Aug 7, 2024 | 5.25 | 5.25 | 5.09 | 5.10 | 4.99 | -0.58% | 335,338 |
| Aug 6, 2024 | 5.09 | 5.16 | 5.07 | 5.13 | 5.02 | 1.99% | 213,171 |
| Aug 5, 2024 | 5.00 | 5.05 | 4.98 | 5.03 | 4.93 | -3.08% | 572,911 |
| Aug 2, 2024 | 5.21 | 5.24 | 5.16 | 5.19 | 5.08 | -2.44% | 312,021 |
| Aug 1, 2024 | 5.43 | 5.45 | 5.27 | 5.32 | 5.21 | -1.66% | 210,643 |
| Jul 31, 2024 | 5.36 | 5.44 | 5.36 | 5.41 | 5.30 | 1.50% | 295,444 |
| Jul 30, 2024 | 5.38 | 5.39 | 5.30 | 5.33 | 5.22 | -0.37% | 259,650 |
| Jul 29, 2024 | 5.36 | 5.39 | 5.31 | 5.35 | 5.24 | - | 251,279 |
| Jul 26, 2024 | 5.38 | 5.40 | 5.32 | 5.35 | 5.24 | 0.38% | 235,131 |
| Jul 25, 2024 | 5.31 | 5.40 | 5.27 | 5.33 | 5.22 | 0.76% | 430,218 |
| Jul 24, 2024 | 5.39 | 5.40 | 5.29 | 5.29 | 5.18 | -2.94% | 320,984 |
| Jul 23, 2024 | 5.41 | 5.49 | 5.41 | 5.45 | 5.34 | 0.74% | 167,330 |
| Jul 22, 2024 | 5.39 | 5.43 | 5.37 | 5.41 | 5.30 | 0.56% | 288,176 |
| Jul 19, 2024 | 5.46 | 5.46 | 5.34 | 5.38 | 5.27 | -3.24% | 1,162,459 |
| Jul 18, 2024 | 5.65 | 5.66 | 5.52 | 5.56 | 5.33 | -1.24% | 811,278 |
| Jul 17, 2024 | 5.63 | 5.66 | 5.59 | 5.63 | 5.39 | -0.71% | 377,101 |
| Jul 16, 2024 | 5.57 | 5.69 | 5.57 | 5.67 | 5.43 | 1.98% | 477,895 |
| Jul 15, 2024 | 5.52 | 5.58 | 5.50 | 5.56 | 5.33 | 1.28% | 403,940 |
| Jul 12, 2024 | 5.47 | 5.50 | 5.46 | 5.49 | 5.26 | 0.55% | 224,735 |
| Jul 11, 2024 | 5.43 | 5.47 | 5.43 | 5.46 | 5.23 | 0.74% | 278,818 |
| Jul 10, 2024 | 5.40 | 5.42 | 5.37 | 5.42 | 5.19 | 0.74% | 316,877 |
| Jul 9, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.15 | -0.37% | 207,553 |
| Jul 8, 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.17 | 0.37% | 260,331 |
| Jul 5, 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.15 | 0.19% | 310,619 |