ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	31.65	31.68	31.30	31.55	31.55	-0.35%	44,279
May 27, 2025	31.13	31.93	30.69	31.66	31.66	0.99%	67,348
May 23, 2025	30.82	31.49	30.59	31.35	31.35	3.33%	33,410
May 22, 2025	30.44	30.63	29.94	30.34	30.34	0.10%	66,699
May 21, 2025	29.80	30.58	29.72	30.31	30.31	2.02%	54,585
May 20, 2025	29.16	29.93	29.16	29.71	29.71	1.96%	60,314
May 19, 2025	28.89	29.37	28.67	29.14	29.14	2.32%	55,585
May 16, 2025	28.05	28.73	28.05	28.48	28.48	-0.04%	36,483
May 15, 2025	28.41	28.70	28.28	28.49	28.49	0.92%	57,009
May 14, 2025	28.49	28.51	28.04	28.23	28.23	-2.22%	49,276
May 13, 2025	28.50	29.12	28.49	28.87	28.87	1.30%	68,952
May 12, 2025	29.78	30.10	28.50	28.50	28.50	-7.23%	91,482
May 9, 2025	30.10	30.85	30.03	30.72	30.72	2.43%	53,927
May 8, 2025	30.66	30.81	29.92	29.99	29.99	-1.54%	81,490
May 7, 2025	30.34	30.89	29.96	30.46	30.46	-1.01%	78,673
May 6, 2025	30.02	30.85	30.02	30.77	30.77	4.27%	73,684
May 5, 2025	29.61	29.94	29.16	29.51	29.51	2.39%	33,943