ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
61.63
+0.86 (1.42%)
At close: Jan 6, 2026, 4:00 PM EST
62.73
+1.10 (1.78%)
After-hours: Jan 6, 2026, 7:59 PM EST
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 46.90 | 48.66 | 46.45 | 47.68 | 47.68 | -1.91% | 43,297 |
| Nov 13, 2025 | 50.95 | 50.95 | 48.20 | 48.61 | 48.61 | -3.23% | 69,028 |
| Nov 12, 2025 | 48.07 | 50.71 | 48.07 | 50.23 | 50.23 | 4.86% | 84,442 |
| Nov 11, 2025 | 48.03 | 48.04 | 46.95 | 47.90 | 47.87 | 1.91% | 65,684 |
| Nov 10, 2025 | 47.25 | 48.56 | 47.00 | 47.00 | 46.97 | 2.40% | 86,624 |
| Nov 7, 2025 | 45.71 | 46.23 | 45.02 | 45.90 | 45.87 | 1.98% | 56,827 |
| Nov 6, 2025 | 45.72 | 46.30 | 45.01 | 45.01 | 44.98 | -1.06% | 61,503 |
| Nov 5, 2025 | 45.32 | 46.09 | 44.37 | 45.49 | 45.46 | 3.20% | 123,173 |
| Nov 4, 2025 | 45.39 | 45.51 | 44.00 | 44.08 | 44.05 | -4.59% | 124,578 |
| Nov 3, 2025 | 46.02 | 46.98 | 45.49 | 46.20 | 46.17 | 0.52% | 176,468 |
| Oct 31, 2025 | 46.71 | 46.76 | 45.56 | 45.96 | 45.93 | -1.27% | 87,634 |
| Oct 30, 2025 | 45.26 | 46.65 | 44.96 | 46.55 | 46.52 | 2.69% | 100,405 |
| Oct 29, 2025 | 47.08 | 47.08 | 45.00 | 45.33 | 45.30 | -0.18% | 126,779 |
| Oct 28, 2025 | 44.15 | 45.74 | 44.15 | 45.41 | 45.38 | 2.07% | 138,771 |
| Oct 27, 2025 | 44.21 | 45.19 | 43.20 | 44.49 | 44.46 | -1.96% | 220,745 |
| Oct 24, 2025 | 45.76 | 46.56 | 45.35 | 45.38 | 45.35 | -1.90% | 84,767 |