ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
39.55
+1.27 (3.32%)
Sep 5, 2025, 4:00 PM - Market closed

ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202538.7840.1938.7839.5539.553.32%152,379
Sep 4, 202538.6038.9938.1038.2838.28-1.42%208,233
Sep 3, 202539.0239.0438.7238.8338.830.75%155,307
Sep 2, 202538.4039.2038.3538.5438.542.42%307,450
Aug 29, 202536.7737.9136.7637.6337.632.48%91,262
Aug 28, 202536.7436.8336.5536.7236.72-0.60%114,392
Aug 27, 202537.1037.3736.4736.9436.94-0.65%124,047
Aug 26, 202536.5537.3436.2637.1837.181.58%77,839
Aug 25, 202536.0036.9036.0036.6036.601.84%138,463
Aug 22, 202535.2036.1034.8935.9435.942.77%30,184
Aug 21, 202534.4835.2934.3034.9734.972.19%79,031
Aug 20, 202534.1234.9933.9934.2234.220.53%60,951
Aug 19, 202534.6934.7733.9034.0434.04-1.76%77,240
Aug 18, 202534.8834.8834.1034.6534.650.35%139,581
Aug 15, 202533.8534.9933.8534.5334.532.19%119,692
Aug 14, 202534.6435.4533.6233.7933.79-3.70%219,940
Aug 13, 202535.2935.5234.9035.0935.09-0.48%28,669
Aug 12, 202535.2635.5735.0535.2635.260.11%438,623
Aug 11, 202534.6035.3134.5635.2235.220.28%470,389
Aug 8, 202534.5235.6034.5235.1235.121.04%145,297
Aug 7, 202533.9334.9333.9334.7634.763.24%143,299
Aug 6, 202533.2933.7732.9133.6733.671.60%38,636
Aug 5, 202532.4033.3532.4033.1433.142.73%70,352
Aug 4, 202531.4732.8831.4732.2632.263.96%36,958
Aug 1, 202531.3631.7030.9931.0331.030.26%31,408
Jul 31, 202531.2431.7330.9530.9530.95-0.99%22,390
Jul 30, 202531.9932.5631.0531.2631.26-2.83%61,446
Jul 29, 202532.0432.4531.9032.1732.170.03%15,996
Jul 28, 202532.4332.9332.0032.1632.16-1.38%122,214
Jul 25, 202532.5233.1732.2432.6132.61-1.09%134,146
Jul 24, 202533.4433.6032.9632.9732.97-2.63%199,310
Jul 23, 202534.1934.4133.6633.8633.86-1.05%172,384
Jul 22, 202533.9934.4933.4534.2234.222.15%72,385
Jul 21, 202532.6334.1932.1533.5033.503.17%114,572
Jul 18, 202532.3232.8032.3032.4732.470.28%111,985
Jul 17, 202532.1332.4732.0032.3832.38-0.71%31,835
Jul 16, 202532.6132.9032.4032.6132.61-0.12%125,992
Jul 15, 202532.9032.9031.9932.6532.65-0.31%122,542
Jul 14, 202532.7333.2832.4232.7532.750.61%78,637
Jul 11, 202532.0332.9832.0332.5532.551.75%55,821
Jul 10, 202532.1732.3231.5031.9931.990.16%78,168
Jul 9, 202531.2632.0031.1731.9431.941.75%28,568
Jul 8, 202532.2432.6531.0631.3931.39-3.33%34,341
Jul 7, 202531.9332.4931.5732.4732.471.09%49,993
Jul 3, 202531.3332.3331.3332.1232.120.16%81,788
Jul 2, 202532.7632.7631.7132.0732.07-1.17%118,475
Jul 1, 202531.9432.8331.8132.4532.452.79%89,893
Jun 30, 202531.0931.6530.3531.5731.573.44%126,536
Jun 27, 202531.3031.3030.3630.5230.52-4.33%45,304
Jun 26, 202531.3532.2131.3531.9031.901.43%27,581