ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	21.77	21.88	21.57	21.81	21.81	-0.09%	43,581
Jan 16, 2025	22.03	22.17	21.83	21.83	21.83	-0.50%	67,429
Jan 15, 2025	22.30	22.33	21.80	21.94	21.94	-0.36%	20,073
Jan 14, 2025	21.86	22.20	21.64	22.02	22.02	0.78%	73,333
Jan 13, 2025	21.56	21.85	21.17	21.85	21.85	0.37%	103,056
Jan 10, 2025	21.96	22.45	21.73	21.77	21.77	-	95,320
Jan 8, 2025	21.50	21.86	21.30	21.77	21.77	2.79%	59,209
Jan 7, 2025	21.04	21.65	20.98	21.18	21.18	1.05%	82,022
Jan 6, 2025	21.00	21.18	20.63	20.96	20.96	0.77%	88,962
Jan 3, 2025	21.15	21.15	20.74	20.80	20.80	-0.72%	76,069
Jan 2, 2025	20.38	21.08	20.38	20.95	20.95	3.61%	26,153
Dec 31, 2024	20.24	20.44	20.13	20.22	20.22	0.60%	24,604
Dec 30, 2024	20.12	20.16	19.98	20.10	20.10	-0.25%	58,547
Dec 27, 2024	20.07	20.22	20.07	20.15	20.15	-0.84%	58,249
Dec 26, 2024	20.11	20.45	20.11	20.32	20.32	1.09%	14,776
Dec 24, 2024	20.21	20.29	19.94	20.10	20.10	0.25%	9,762
Dec 23, 2024	19.96	20.13	19.72	20.05	20.05	0.25%	41,931
Dec 20, 2024	19.70	20.13	19.70	20.00	20.00	2.04%	182,831
Dec 19, 2024	19.59	20.07	19.47	19.60	19.60	1.03%	38,036
Dec 18, 2024	20.28	20.44	19.37	19.40	19.40	-4.34%	48,241
Dec 17, 2024	20.17	20.37	19.92	20.28	20.28	0.10%	59,571
Dec 16, 2024	20.65	20.71	20.24	20.26	20.26	-2.17%	23,196
Dec 13, 2024	20.74	20.88	20.45	20.71	20.71	-0.53%	49,534
Dec 12, 2024	21.42	21.65	20.81	20.82	20.82	-3.66%	20,259
Dec 11, 2024	21.24	21.95	20.75	21.61	21.61	1.93%	70,970
Dec 10, 2024	21.39	21.46	21.14	21.20	21.20	0.19%	28,623
Dec 9, 2024	20.98	21.47	20.98	21.16	21.16	2.52%	40,364
Dec 6, 2024	20.77	20.77	20.47	20.64	20.64	0.10%	66,519
Dec 5, 2024	20.34	20.75	20.17	20.62	20.62	1.38%	72,475
Dec 4, 2024	20.22	20.59	20.17	20.34	20.34	1.09%	36,624
Dec 3, 2024	20.06	20.63	20.06	20.12	20.12	0.20%	89,763
Dec 2, 2024	20.37	20.37	20.05	20.08	20.08	-1.52%	46,463
Nov 29, 2024	20.49	20.50	20.36	20.39	20.39	0.44%	18,629
Nov 27, 2024	20.11	20.49	20.08	20.30	20.30	1.75%	27,092
Nov 26, 2024	19.82	20.03	19.68	19.95	19.95	0.96%	63,906
Nov 25, 2024	19.81	19.85	19.41	19.76	19.76	-1.74%	28,098
Nov 22, 2024	20.06	20.50	19.97	20.11	20.11	0.55%	73,585
Nov 21, 2024	20.05	20.13	19.88	20.00	20.00	0.15%	53,824
Nov 20, 2024	20.00	20.14	19.94	19.97	19.97	-0.99%	23,388
Nov 19, 2024	20.29	20.35	20.10	20.17	20.17	0.15%	45,526
Nov 18, 2024	19.85	20.71	19.85	20.14	20.14	3.44%	37,955
Nov 15, 2024	19.52	20.01	19.45	19.47	19.47	-0.31%	44,900
Nov 14, 2024	19.43	19.75	19.43	19.53	19.53	-0.31%	77,502
Nov 13, 2024	20.15	20.21	19.55	19.59	19.59	-2.54%	75,734
Nov 12, 2024	20.15	20.31	19.90	20.10	20.08	-1.23%	112,986
Nov 11, 2024	20.92	20.92	20.35	20.35	20.33	-5.35%	131,800
Nov 8, 2024	21.60	21.60	21.21	21.50	21.48	-0.78%	52,518
Nov 7, 2024	21.30	21.71	21.28	21.67	21.65	1.98%	74,626
Nov 6, 2024	21.02	21.56	21.02	21.25	21.23	-3.19%	99,121
Nov 5, 2024	21.97	22.10	21.94	21.95	21.93	0.14%	25,388
Nov 4, 2024	22.02	22.10	21.91	21.92	21.90	-0.18%	16,392
Nov 1, 2024	22.00	22.10	21.92	21.96	21.94	-0.05%	102,936
Oct 31, 2024	21.90	22.01	21.61	21.97	21.95	-0.68%	68,291
Oct 30, 2024	22.32	22.32	21.93	22.12	22.10	-1.29%	32,894
Oct 29, 2024	22.25	22.50	22.10	22.41	22.39	0.72%	29,689
Oct 28, 2024	22.22	22.32	22.13	22.25	22.23	0.18%	29,052
Oct 25, 2024	22.25	22.34	22.09	22.21	22.19	-0.54%	27,078
Oct 24, 2024	22.45	22.50	22.01	22.33	22.31	-0.09%	59,876
Oct 23, 2024	22.59	22.60	22.25	22.35	22.33	-1.41%	92,976
Oct 22, 2024	22.49	22.78	22.43	22.67	22.65	2.07%	71,432
Oct 21, 2024	22.43	22.66	22.21	22.21	22.19	-0.72%	74,650
Oct 18, 2024	21.90	22.55	21.79	22.37	22.35	3.09%	67,258
Oct 17, 2024	21.59	21.80	21.53	21.70	21.68	1.21%	28,685
Oct 16, 2024	21.45	21.63	21.35	21.44	21.42	0.85%	46,963
Oct 15, 2024	21.03	21.33	21.03	21.26	21.24	0.47%	14,781
Oct 14, 2024	21.12	21.26	21.01	21.16	21.14	0.19%	13,546
Oct 11, 2024	20.95	21.26	20.90	21.12	21.10	1.34%	35,345
Oct 10, 2024	20.35	20.89	20.34	20.84	20.82	2.26%	28,038
Oct 9, 2024	20.22	20.40	20.09	20.38	20.36	0.44%	35,189
Oct 8, 2024	20.28	20.32	20.20	20.29	20.27	-0.78%	53,233
Oct 7, 2024	20.82	20.82	20.39	20.45	20.43	-2.06%	15,579
Oct 4, 2024	20.64	21.08	20.63	20.88	20.86	0.77%	28,645
Oct 3, 2024	20.90	21.00	20.69	20.72	20.70	-1.38%	14,992
Oct 2, 2024	20.99	21.17	20.93	21.01	20.99	-0.10%	22,759
Oct 1, 2024	20.81	21.38	20.81	21.03	21.01	1.20%	23,223
Sep 30, 2024	20.73	20.88	20.52	20.78	20.76	-0.95%	58,213
Sep 27, 2024	21.48	21.48	20.81	20.98	20.96	-1.96%	55,767
Sep 26, 2024	21.38	21.51	21.22	21.40	21.38	0.85%	75,734
Sep 25, 2024	21.37	21.37	21.12	21.22	21.20	-0.70%	46,214
Sep 24, 2024	20.98	21.41	20.97	21.37	21.35	2.49%	67,106
Sep 23, 2024	20.69	20.93	20.61	20.85	20.83	1.21%	103,819
Sep 20, 2024	20.68	20.69	20.51	20.60	20.58	0.19%	37,662
Sep 19, 2024	20.28	20.72	20.25	20.56	20.54	2.90%	45,795
Sep 18, 2024	20.06	20.66	19.87	19.98	19.96	-0.73%	39,204
Sep 17, 2024	20.24	20.33	20.05	20.13	20.11	-0.71%	43,584
Sep 16, 2024	20.24	20.38	20.24	20.27	20.25	0.15%	41,750
Sep 13, 2024	20.25	20.35	20.05	20.24	20.22	1.20%	40,896
Sep 12, 2024	19.25	20.06	19.25	20.00	19.98	5.26%	52,367
Sep 11, 2024	19.07	19.07	18.80	19.00	18.98	0.32%	33,226
Sep 10, 2024	18.83	18.98	18.69	18.94	18.92	0.11%	67,026
Sep 9, 2024	18.88	19.04	18.80	18.92	18.90	0.85%	42,073
Sep 6, 2024	19.21	19.29	18.62	18.76	18.74	-1.78%	41,261
Sep 5, 2024	19.00	19.37	19.00	19.10	19.08	1.54%	28,121
Sep 4, 2024	18.54	19.02	18.51	18.81	18.79	-0.27%	22,310
Sep 3, 2024	19.26	19.60	18.71	18.86	18.84	-3.48%	37,833
Aug 30, 2024	19.58	19.63	19.47	19.54	19.52	-0.66%	29,313
Aug 29, 2024	19.51	19.80	19.51	19.67	19.65	0.87%	37,141
Aug 28, 2024	19.57	19.73	19.27	19.50	19.48	-0.91%	25,126
Aug 27, 2024	19.76	20.01	19.51	19.68	19.66	-1.89%	59,150
Aug 26, 2024	19.92	20.06	19.66	20.06	20.04	1.01%	100,667