ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
35.12
+0.36 (1.04%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 32.13 | 32.47 | 32.00 | 32.38 | 32.38 | -0.71% | 31,835 |
| Jul 16, 2025 | 32.61 | 32.90 | 32.40 | 32.61 | 32.61 | -0.12% | 125,992 |
| Jul 15, 2025 | 32.90 | 32.90 | 31.99 | 32.65 | 32.65 | -0.31% | 122,542 |
| Jul 14, 2025 | 32.73 | 33.28 | 32.42 | 32.75 | 32.75 | 0.61% | 78,637 |
| Jul 11, 2025 | 32.03 | 32.98 | 32.03 | 32.55 | 32.55 | 1.75% | 55,821 |
| Jul 10, 2025 | 32.17 | 32.32 | 31.50 | 31.99 | 31.99 | 0.16% | 78,168 |
| Jul 9, 2025 | 31.26 | 32.00 | 31.17 | 31.94 | 31.94 | 1.75% | 28,568 |
| Jul 8, 2025 | 32.24 | 32.65 | 31.06 | 31.39 | 31.39 | -3.33% | 34,341 |
| Jul 7, 2025 | 31.93 | 32.49 | 31.57 | 32.47 | 32.47 | 1.09% | 49,993 |
| Jul 3, 2025 | 31.33 | 32.33 | 31.33 | 32.12 | 32.12 | 0.16% | 81,788 |
| Jul 2, 2025 | 32.76 | 32.76 | 31.71 | 32.07 | 32.07 | -1.17% | 118,475 |
| Jul 1, 2025 | 31.94 | 32.83 | 31.81 | 32.45 | 32.45 | 2.79% | 89,893 |
| Jun 30, 2025 | 31.09 | 31.65 | 30.35 | 31.57 | 31.57 | 3.44% | 126,536 |
| Jun 27, 2025 | 31.30 | 31.30 | 30.36 | 30.52 | 30.52 | -4.33% | 45,304 |
| Jun 26, 2025 | 31.35 | 32.21 | 31.35 | 31.90 | 31.90 | 1.43% | 27,581 |
| Jun 25, 2025 | 31.35 | 31.83 | 31.25 | 31.45 | 31.45 | -0.76% | 71,916 |
| Jun 24, 2025 | 32.06 | 32.30 | 31.25 | 31.69 | 31.69 | -3.47% | 40,799 |
| Jun 23, 2025 | 32.58 | 33.50 | 32.32 | 32.83 | 32.83 | 0.74% | 95,385 |
| Jun 20, 2025 | 32.80 | 33.26 | 32.49 | 32.59 | 32.59 | -1.24% | 27,460 |
| Jun 18, 2025 | 33.50 | 33.92 | 33.00 | 33.00 | 33.00 | -1.61% | 21,924 |
| Jun 17, 2025 | 33.62 | 34.28 | 33.46 | 33.54 | 33.54 | -0.24% | 19,453 |
| Jun 16, 2025 | 34.28 | 34.39 | 33.41 | 33.62 | 33.62 | -1.95% | 29,888 |
| Jun 13, 2025 | 33.95 | 34.61 | 33.91 | 34.29 | 34.29 | 2.63% | 37,985 |
| Jun 12, 2025 | 33.11 | 33.98 | 33.11 | 33.41 | 33.41 | 1.43% | 54,498 |
| Jun 11, 2025 | 33.27 | 34.10 | 32.73 | 32.94 | 32.94 | -1.17% | 93,452 |
| Jun 10, 2025 | 33.62 | 34.00 | 33.27 | 33.33 | 33.33 | -0.54% | 19,231 |
| Jun 9, 2025 | 33.79 | 34.51 | 33.40 | 33.51 | 33.51 | -0.89% | 55,425 |
| Jun 6, 2025 | 34.42 | 34.70 | 33.31 | 33.81 | 33.81 | -1.89% | 86,558 |
| Jun 5, 2025 | 34.21 | 35.00 | 34.21 | 34.46 | 34.46 | 1.09% | 77,620 |
| Jun 4, 2025 | 33.55 | 34.66 | 33.00 | 34.09 | 34.09 | 1.73% | 55,180 |
| Jun 3, 2025 | 33.49 | 33.60 | 33.00 | 33.51 | 33.51 | -0.36% | 65,923 |
| Jun 2, 2025 | 31.88 | 34.19 | 31.88 | 33.63 | 33.63 | 6.26% | 108,893 |
| May 30, 2025 | 31.25 | 31.80 | 31.25 | 31.65 | 31.65 | 1.09% | 27,009 |
| May 29, 2025 | 31.62 | 31.70 | 31.24 | 31.31 | 31.31 | -0.76% | 20,132 |