ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	43.03	44.64	43.03	44.43	44.43	3.30%	118,572
Sep 25, 2025	42.82	43.67	42.82	43.01	43.01	-0.23%	122,442
Sep 24, 2025	44.11	44.11	42.99	43.11	43.11	-2.02%	89,233
Sep 23, 2025	44.28	44.63	43.53	44.00	44.00	1.15%	181,337
Sep 22, 2025	43.20	43.71	42.49	43.50	43.50	2.67%	225,724
Sep 19, 2025	40.85	42.57	40.85	42.37	42.37	3.42%	109,643
Sep 18, 2025	40.92	41.08	40.28	40.97	40.97	-0.10%	134,523
Sep 17, 2025	40.49	41.87	40.48	41.01	41.01	0.27%	95,340
Sep 16, 2025	41.70	41.72	40.85	40.90	40.90	-1.35%	217,361
Sep 15, 2025	41.40	41.89	40.81	41.46	41.46	-0.10%	254,965
Sep 12, 2025	41.01	41.50	40.51	41.50	41.50	1.94%	233,408
Sep 11, 2025	40.00	40.85	39.81	40.71	40.71	1.09%	259,205
Sep 10, 2025	40.42	40.45	39.84	40.27	40.27	0.78%	209,902
Sep 9, 2025	40.97	40.97	39.87	39.96	39.96	-1.26%	267,946
Sep 8, 2025	40.17	40.83	40.02	40.47	40.47	2.33%	257,469
Sep 5, 2025	38.78	40.19	38.78	39.55	39.55	3.32%	152,668
Sep 4, 2025	38.60	38.99	38.10	38.28	38.28	-1.42%	208,233
Sep 3, 2025	39.02	39.04	38.72	38.83	38.83	0.75%	155,307
Sep 2, 2025	38.40	39.20	38.35	38.54	38.54	2.42%	307,450
Aug 29, 2025	36.77	37.91	36.76	37.63	37.63	2.48%	91,262
Aug 28, 2025	36.74	36.83	36.55	36.72	36.72	-0.60%	114,392
Aug 27, 2025	37.10	37.37	36.47	36.94	36.94	-0.65%	124,047
Aug 26, 2025	36.55	37.34	36.26	37.18	37.18	1.58%	77,839
Aug 25, 2025	36.00	36.90	36.00	36.60	36.60	1.84%	138,463
Aug 22, 2025	35.20	36.10	34.89	35.94	35.94	2.77%	30,184
Aug 21, 2025	34.48	35.29	34.30	34.97	34.97	2.19%	79,031
Aug 20, 2025	34.12	34.99	33.99	34.22	34.22	0.53%	60,951
Aug 19, 2025	34.69	34.77	33.90	34.04	34.04	-1.76%	77,240
Aug 18, 2025	34.88	34.88	34.10	34.65	34.65	0.35%	139,581
Aug 15, 2025	33.85	34.99	33.85	34.53	34.53	2.19%	119,692
Aug 14, 2025	34.64	35.45	33.62	33.79	33.79	-3.70%	219,940
Aug 13, 2025	35.29	35.52	34.90	35.09	35.09	-0.48%	28,669
Aug 12, 2025	35.26	35.57	35.05	35.26	35.26	0.11%	438,623
Aug 11, 2025	34.60	35.31	34.56	35.22	35.22	0.28%	470,389
Aug 8, 2025	34.52	35.60	34.52	35.12	35.12	1.04%	145,297
Aug 7, 2025	33.93	34.93	33.93	34.76	34.76	3.24%	143,299
Aug 6, 2025	33.29	33.77	32.91	33.67	33.67	1.60%	38,636
Aug 5, 2025	32.40	33.35	32.40	33.14	33.14	2.73%	70,352
Aug 4, 2025	31.47	32.88	31.47	32.26	32.26	3.96%	36,958
Aug 1, 2025	31.36	31.70	30.99	31.03	31.03	0.26%	31,408
Jul 31, 2025	31.24	31.73	30.95	30.95	30.95	-0.99%	22,390
Jul 30, 2025	31.99	32.56	31.05	31.26	31.26	-2.83%	61,446
Jul 29, 2025	32.04	32.45	31.90	32.17	32.17	0.03%	15,996
Jul 28, 2025	32.43	32.93	32.00	32.16	32.16	-1.38%	122,214
Jul 25, 2025	32.52	33.17	32.24	32.61	32.61	-1.09%	134,146
Jul 24, 2025	33.44	33.60	32.96	32.97	32.97	-2.63%	199,310
Jul 23, 2025	34.19	34.41	33.66	33.86	33.86	-1.05%	172,384
Jul 22, 2025	33.99	34.49	33.45	34.22	34.22	2.15%	72,385
Jul 21, 2025	32.63	34.19	32.15	33.50	33.50	3.17%	114,572
Jul 18, 2025	32.32	32.80	32.30	32.47	32.47	0.28%	111,985