Skip to main content
ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
19.97
-0.20 (-0.99%)
Nov 20, 2024, 4:00 PM EST - Market closed

ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0020.1419.9419.9719.97-0.99%23,388
Nov 19, 202420.2920.3520.1020.1720.170.15%45,526
Nov 18, 202419.8520.7119.8520.1420.143.44%37,955
Nov 15, 202419.5220.0119.4519.4719.47-0.31%44,900
Nov 14, 202419.4319.7519.4319.5319.53-0.31%77,502
Nov 13, 202420.1520.2119.5519.5919.59-2.54%75,734
Nov 12, 202420.1520.3119.9020.1020.08-1.23%112,986
Nov 11, 202420.9220.9220.3520.3520.33-5.35%131,800
Nov 8, 202421.6021.6021.2121.5021.48-0.78%52,518
Nov 7, 202421.3021.7121.2821.6721.651.98%74,626
Nov 6, 202421.0221.5621.0221.2521.23-3.19%99,121
Nov 5, 202421.9722.1021.9421.9521.930.14%25,388
Nov 4, 202422.0222.1021.9121.9221.90-0.18%16,392
Nov 1, 202422.0022.1021.9221.9621.94-0.05%102,936
Oct 31, 202421.9022.0121.6121.9721.95-0.68%68,291
Oct 30, 202422.3222.3221.9322.1222.10-1.29%32,894
Oct 29, 202422.2522.5022.1022.4122.390.72%29,689
Oct 28, 202422.2222.3222.1322.2522.230.18%29,052
Oct 25, 202422.2522.3422.0922.2122.19-0.54%27,078
Oct 24, 202422.4522.5022.0122.3322.31-0.09%59,876
Oct 23, 202422.5922.6022.2522.3522.33-1.41%92,976
Oct 22, 202422.4922.7822.4322.6722.652.07%71,432
Oct 21, 202422.4322.6622.2122.2122.19-0.72%74,650
Oct 18, 202421.9022.5521.7922.3722.353.09%67,258
Oct 17, 202421.5921.8021.5321.7021.681.21%28,685
Oct 16, 202421.4521.6321.3521.4421.420.85%46,963
Oct 15, 202421.0321.3321.0321.2621.240.47%14,781
Oct 14, 202421.1221.2621.0121.1621.140.19%13,546
Oct 11, 202420.9521.2620.9021.1221.101.34%35,345
Oct 10, 202420.3520.8920.3420.8420.822.26%28,038
Oct 9, 202420.2220.4020.0920.3820.360.44%35,189
Oct 8, 202420.2820.3220.2020.2920.27-0.78%53,233
Oct 7, 202420.8220.8220.3920.4520.43-2.06%15,579
Oct 4, 202420.6421.0820.6320.8820.860.77%28,645
Oct 3, 202420.9021.0020.6920.7220.70-1.38%14,992
Oct 2, 202420.9921.1720.9321.0120.99-0.10%22,759
Oct 1, 202420.8121.3820.8121.0321.011.20%23,223
Sep 30, 202420.7320.8820.5220.7820.76-0.95%58,213
Sep 27, 202421.4821.4820.8120.9820.96-1.96%55,767
Sep 26, 202421.3821.5121.2221.4021.380.85%75,734
Sep 25, 202421.3721.3721.1221.2221.20-0.70%46,214
Sep 24, 202420.9821.4120.9721.3721.352.49%67,106
Sep 23, 202420.6920.9320.6120.8520.831.21%103,819
Sep 20, 202420.6820.6920.5120.6020.580.19%37,662
Sep 19, 202420.2820.7220.2520.5620.542.90%45,795
Sep 18, 202420.0620.6619.8719.9819.96-0.73%39,204
Sep 17, 202420.2420.3320.0520.1320.11-0.71%43,584
Sep 16, 202420.2420.3820.2420.2720.250.15%41,750
Sep 13, 202420.2520.3520.0520.2420.221.20%40,896
Sep 12, 202419.2520.0619.2520.0019.985.26%52,367
Sep 11, 202419.0719.0718.8019.0018.980.32%33,226
Sep 10, 202418.8318.9818.6918.9418.920.11%67,026
Sep 9, 202418.8819.0418.8018.9218.900.85%42,073
Sep 6, 202419.2119.2918.6218.7618.74-1.78%41,261
Sep 5, 202419.0019.3719.0019.1019.081.54%28,121
Sep 4, 202418.5419.0218.5118.8118.79-0.27%22,310
Sep 3, 202419.2619.6018.7118.8618.84-3.48%37,833
Aug 30, 202419.5819.6319.4719.5419.52-0.66%29,313
Aug 29, 202419.5119.8019.5119.6719.650.87%37,141
Aug 28, 202419.5719.7319.2719.5019.48-0.91%25,126
Aug 27, 202419.7620.0119.5119.6819.66-1.89%59,150
Aug 26, 202419.9220.0619.6620.0620.041.01%100,667
Aug 23, 202419.6820.0419.5719.8619.841.48%35,129
Aug 22, 202419.5219.6919.4619.5719.55-1.01%63,802
Aug 21, 202419.6919.8819.5219.7719.750.87%29,985
Aug 20, 202419.5719.7519.4619.6019.581.19%62,312
Aug 19, 202419.0919.5219.0119.3719.351.31%43,652
Aug 16, 202418.9619.1618.7519.1219.101.59%72,043
Aug 15, 202418.3318.9018.3318.8218.801.84%27,513
Aug 14, 202418.6418.6418.2418.4818.46-0.81%31,432
Aug 13, 202418.4218.7018.2218.6318.611.91%78,912
Aug 12, 202417.8618.3617.6418.2818.263.39%50,097
Aug 9, 202417.8817.9217.6117.6817.66-1.23%16,450
Aug 8, 202417.7417.9417.6917.9017.881.82%24,704
Aug 7, 202417.6917.8917.4417.5817.56-0.34%31,310
Aug 6, 202417.8517.9317.5117.6417.62-0.90%50,876
Aug 5, 202417.6718.2617.4217.8017.78-2.94%82,538
Aug 2, 202418.7518.9718.1718.3418.32-1.61%43,338
Aug 1, 202418.9819.3718.6418.6418.62-2.51%68,387
Jul 31, 202418.9619.2018.7819.1219.101.86%41,179
Jul 30, 202418.6218.8818.6018.7718.751.46%19,888
Jul 29, 202418.5318.6218.2218.5018.48-0.38%20,546
Jul 26, 202418.5918.7018.4018.5718.550.16%25,616
Jul 25, 202418.6918.6918.3318.5418.52-1.64%37,109
Jul 24, 202419.1819.4618.8518.8518.83-1.52%35,517
Jul 23, 202419.1219.2419.0919.1419.12-0.21%14,101
Jul 22, 202419.0719.2918.9019.1819.160.16%29,069
Jul 19, 202418.9819.2118.8919.1519.13-0.52%15,825
Jul 18, 202419.4119.8819.2019.2519.23-1.33%37,083
Jul 17, 202420.1220.1219.3319.5119.49-3.75%48,058
Jul 16, 202420.2420.3119.9820.2720.250.80%53,433
Jul 15, 202420.5020.5019.9720.1120.09-1.03%40,727
Jul 12, 202419.6920.5419.6020.3220.302.78%46,965
Jul 11, 202419.5919.8519.3419.7719.752.65%50,486
Jul 10, 202419.0219.3318.9419.2619.241.80%40,593
Jul 9, 202418.8419.1118.7718.9218.90-0.05%26,467
Jul 8, 202419.1319.2218.8618.9318.91-1.25%32,576
Jul 5, 202418.7719.2918.7019.1719.152.84%40,917
Jul 3, 202418.1918.8018.1618.6418.624.60%19,689
Jul 2, 202417.7018.2817.7017.8217.800.28%19,521