ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	46.17	46.57	45.74	46.26	46.23	2.25%	74,942
Oct 22, 2025	43.90	45.51	43.55	45.24	45.21	0.98%	160,743
Oct 21, 2025	47.40	47.55	44.50	44.80	44.77	-10.60%	323,475
Oct 20, 2025	50.12	50.87	49.51	50.11	50.08	2.12%	142,670
Oct 17, 2025	52.64	52.75	48.82	49.07	49.04	-7.87%	295,375
Oct 16, 2025	53.28	53.76	52.50	53.26	53.23	2.25%	218,824
Oct 15, 2025	51.35	52.30	50.80	52.09	52.06	3.95%	163,526
Oct 14, 2025	48.42	50.75	48.29	50.11	50.08	2.29%	227,174
Oct 13, 2025	48.34	49.64	47.88	48.99	48.96	4.48%	106,640
Oct 10, 2025	46.71	47.58	46.60	46.89	46.86	0.84%	112,825
Oct 9, 2025	48.61	49.14	46.18	46.50	46.47	-4.32%	271,929
Oct 8, 2025	47.22	48.68	47.22	48.60	48.57	4.31%	182,365
Oct 7, 2025	47.07	47.17	46.11	46.59	46.56	-0.64%	290,564
Oct 6, 2025	45.70	47.75	45.70	46.89	46.86	2.83%	203,460
Oct 3, 2025	45.23	45.84	44.64	45.60	45.57	0.64%	93,419
Oct 2, 2025	46.73	46.73	44.00	45.31	45.28	-1.48%	140,881
Oct 1, 2025	46.00	46.79	45.56	45.99	45.96	0.41%	83,473
Sep 30, 2025	44.98	46.54	44.64	45.80	45.77	0.35%	93,922
Sep 29, 2025	45.10	46.09	45.02	45.64	45.61	2.72%	104,094
Sep 26, 2025	43.03	44.64	43.03	44.43	44.40	3.30%	118,572
Sep 25, 2025	42.82	43.67	42.82	43.01	42.98	-0.23%	122,442
Sep 24, 2025	44.11	44.11	42.99	43.11	43.08	-2.02%	89,233
Sep 23, 2025	44.28	44.63	43.53	44.00	43.97	1.15%	181,337
Sep 22, 2025	43.20	43.71	42.49	43.50	43.47	2.67%	225,724
Sep 19, 2025	40.85	42.57	40.85	42.37	42.34	3.42%	109,643
Sep 18, 2025	40.92	41.08	40.28	40.97	40.94	-0.10%	134,523
Sep 17, 2025	40.49	41.87	40.48	41.01	40.98	0.27%	95,340