ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	78.21	78.21	78.21	76.47	-	0.33%	17,406
Jan 28, 2026	74.06	76.39	73.90	76.22	76.22	3.13%	285,897
Jan 27, 2026	72.75	74.50	70.62	73.91	73.91	1.18%	115,513
Jan 26, 2026	76.34	77.07	72.51	73.05	73.05	-0.76%	395,766
Jan 23, 2026	72.80	74.30	71.89	73.61	73.61	2.95%	122,664
Jan 22, 2026	67.00	72.04	67.00	71.50	71.50	6.49%	111,691
Jan 21, 2026	68.32	68.81	66.65	67.14	67.14	0.86%	185,619
Jan 20, 2026	65.51	66.69	65.22	66.57	66.57	4.90%	172,606
Jan 16, 2026	62.88	63.92	61.58	63.46	63.46	-0.03%	89,441
Jan 15, 2026	62.89	64.32	62.86	63.48	63.48	-0.58%	104,488
Jan 14, 2026	64.49	64.75	62.93	63.85	63.85	0.28%	168,627
Jan 13, 2026	64.80	66.12	63.31	63.67	63.67	-0.83%	93,459
Jan 12, 2026	63.40	64.74	63.26	64.20	64.20	3.78%	80,381
Jan 9, 2026	61.13	62.48	61.13	61.86	61.86	1.51%	47,078
Jan 8, 2026	60.00	61.30	60.00	60.94	60.94	-0.83%	57,462
Jan 7, 2026	60.50	62.18	58.72	61.45	61.45	-0.29%	70,537
Jan 6, 2026	61.11	62.82	61.01	61.63	61.63	1.42%	98,515
Jan 5, 2026	59.10	61.71	58.79	60.77	60.77	4.33%	115,799
Jan 2, 2026	61.00	61.00	57.28	58.25	58.25	-2.38%	196,974
Dec 31, 2025	59.64	61.67	59.50	59.67	59.67	-0.95%	72,085
Dec 30, 2025	60.78	61.06	59.72	60.24	60.24	1.43%	93,801
Dec 29, 2025	59.79	60.40	57.88	59.39	59.39	-4.90%	162,813
Dec 26, 2025	63.00	63.02	61.55	62.45	62.45	1.78%	109,539
Dec 24, 2025	62.47	62.47	60.58	61.36	61.36	-1.43%	75,147
Dec 23, 2025	62.52	62.75	61.30	62.25	62.25	1.07%	112,795
Dec 22, 2025	60.56	62.65	60.50	61.59	61.59	4.46%	210,635
Dec 19, 2025	57.07	59.68	57.07	58.96	58.96	2.79%	102,839
Dec 18, 2025	57.66	59.09	57.05	57.36	57.36	-0.47%	62,551
Dec 17, 2025	58.00	58.34	56.84	57.63	57.63	0.58%	98,878
Dec 16, 2025	57.22	58.12	56.73	57.30	57.30	0.03%	100,955
Dec 15, 2025	58.86	58.87	57.20	57.28	57.28	-1.00%	100,787
Dec 12, 2025	58.56	59.25	56.46	57.86	57.86	0.52%	106,242
Dec 11, 2025	55.39	57.86	55.39	57.56	57.56	4.81%	125,516
Dec 10, 2025	54.28	55.30	53.34	54.92	54.92	1.93%	204,153
Dec 9, 2025	52.88	54.45	52.88	53.88	53.88	3.46%	69,681
Dec 8, 2025	53.10	53.20	51.98	52.08	52.08	-1.70%	36,615
Dec 5, 2025	53.58	54.69	52.75	52.98	52.98	0.17%	71,527
Dec 4, 2025	52.74	53.33	51.94	52.89	52.89	0.25%	100,234
Dec 3, 2025	53.39	54.03	52.46	52.76	52.76	-0.25%	72,245
Dec 2, 2025	53.70	53.70	51.71	52.89	52.89	-1.40%	54,921
Dec 1, 2025	53.55	53.77	52.64	53.64	53.64	1.75%	58,386
Nov 28, 2025	51.72	52.98	51.22	52.72	52.72	3.53%	32,798
Nov 26, 2025	49.24	51.52	49.24	50.92	50.92	4.02%	37,644
Nov 25, 2025	48.42	49.14	47.80	48.95	48.95	1.43%	55,680
Nov 24, 2025	45.92	48.67	45.92	48.26	48.26	4.94%	59,849
Nov 21, 2025	45.85	47.43	45.79	45.99	45.99	-0.13%	99,635
Nov 20, 2025	48.40	48.81	46.05	46.05	46.05	-3.98%	75,432
Nov 19, 2025	48.33	49.33	47.55	47.96	47.96	0.86%	48,233
Nov 18, 2025	47.17	47.99	46.79	47.55	47.55	1.43%	56,138
Nov 17, 2025	47.00	48.50	46.56	46.88	46.88	-1.68%	71,913