ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
25.08
-0.75 (-2.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9226.0725.0025.0825.08-2.90%38,451
Feb 20, 202525.4026.3725.4025.8325.831.10%46,663
Feb 19, 202525.5225.6525.3125.5525.55-0.16%39,884
Feb 18, 202525.4825.7525.3425.5925.590.75%85,980
Feb 14, 202526.3626.7525.4025.4025.40-3.02%51,694
Feb 13, 202526.6126.6325.7326.1926.19-1.36%53,511
Feb 12, 202525.5726.6525.2126.5526.553.35%89,449
Feb 11, 202526.0826.3125.6525.6925.69-2.39%49,769
Feb 10, 202525.7326.8025.5826.3226.323.79%67,152
Feb 7, 202525.3125.7425.0025.3625.360.71%111,610
Feb 6, 202525.3925.4924.6825.1825.180.16%110,564
Feb 5, 202524.5725.7124.2025.1425.143.63%79,304
Feb 4, 202524.0524.4824.0024.2624.260.96%41,427
Feb 3, 202522.8024.3122.7124.0324.032.74%107,776
Jan 31, 202523.5823.6723.1023.3923.39-0.81%42,054
Jan 30, 202522.8023.7922.7523.5823.583.88%76,980
Jan 29, 202522.5322.7222.5322.7022.700.04%56,594
Jan 28, 202522.5022.8122.3822.6922.691.93%88,109
Jan 27, 202522.5022.5022.1722.2622.26-1.98%87,731
Jan 24, 202522.1022.8522.1022.7122.712.85%125,523
Jan 23, 202521.9222.1221.9222.0822.080.14%91,623
Jan 22, 202521.9022.0921.8422.0522.050.50%165,755
Jan 21, 202521.8122.1221.8121.9421.940.60%65,911
Jan 17, 202521.7721.8821.5721.8121.81-0.09%43,581
Jan 16, 202522.0322.1721.8321.8321.83-0.50%67,429
Jan 15, 202522.3022.3321.8021.9421.94-0.36%20,073
Jan 14, 202521.8622.2021.6422.0222.020.78%73,333
Jan 13, 202521.5621.8521.1721.8521.850.37%103,056
Jan 10, 202521.9622.4521.7321.7721.77-95,320
Jan 8, 202521.5021.8621.3021.7721.772.79%59,209
Jan 7, 202521.0421.6520.9821.1821.181.05%82,022
Jan 6, 202521.0021.1820.6320.9620.960.77%88,962
Jan 3, 202521.1521.1520.7420.8020.80-0.72%76,069
Jan 2, 202520.3821.0820.3820.9520.953.61%26,153
Dec 31, 202420.2420.4420.1320.2220.220.60%24,604
Dec 30, 202420.1220.1619.9820.1020.10-0.25%58,547
Dec 27, 202420.0720.2220.0720.1520.15-0.84%58,249
Dec 26, 202420.1120.4520.1120.3220.321.09%14,776
Dec 24, 202420.2120.2919.9420.1020.100.25%9,762
Dec 23, 202419.9620.1319.7220.0520.050.25%41,931
Dec 20, 202419.7020.1319.7020.0020.002.04%182,831
Dec 19, 202419.5920.0719.4719.6019.601.03%38,036
Dec 18, 202420.2820.4419.3719.4019.40-4.34%48,241
Dec 17, 202420.1720.3719.9220.2820.280.10%59,571
Dec 16, 202420.6520.7120.2420.2620.26-2.17%23,196
Dec 13, 202420.7420.8820.4520.7120.71-0.53%49,534
Dec 12, 202421.4221.6520.8120.8220.82-3.66%20,259
Dec 11, 202421.2421.9520.7521.6121.611.93%70,970
Dec 10, 202421.3921.4621.1421.2021.200.19%28,623
Dec 9, 202420.9821.4720.9821.1621.162.52%40,364
Dec 6, 202420.7720.7720.4720.6420.640.10%66,519
Dec 5, 202420.3420.7520.1720.6220.621.38%72,475
Dec 4, 202420.2220.5920.1720.3420.341.09%36,624
Dec 3, 202420.0620.6320.0620.1220.120.20%89,763
Dec 2, 202420.3720.3720.0520.0820.08-1.52%46,463
Nov 29, 202420.4920.5020.3620.3920.390.44%18,629
Nov 27, 202420.1120.4920.0820.3020.301.75%27,092
Nov 26, 202419.8220.0319.6819.9519.950.96%63,906
Nov 25, 202419.8119.8519.4119.7619.76-1.74%28,098
Nov 22, 202420.0620.5019.9720.1120.110.55%73,585
Nov 21, 202420.0520.1319.8820.0020.000.15%53,824
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