ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
39.55
+1.27 (3.32%)
Sep 5, 2025, 4:00 PM - Market closed
ASA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 38.78 | 40.19 | 38.78 | 39.55 | 39.55 | 3.32% | 152,379 |
Sep 4, 2025 | 38.60 | 38.99 | 38.10 | 38.28 | 38.28 | -1.42% | 208,233 |
Sep 3, 2025 | 39.02 | 39.04 | 38.72 | 38.83 | 38.83 | 0.75% | 155,307 |
Sep 2, 2025 | 38.40 | 39.20 | 38.35 | 38.54 | 38.54 | 2.42% | 307,450 |
Aug 29, 2025 | 36.77 | 37.91 | 36.76 | 37.63 | 37.63 | 2.48% | 91,262 |
Aug 28, 2025 | 36.74 | 36.83 | 36.55 | 36.72 | 36.72 | -0.60% | 114,392 |
Aug 27, 2025 | 37.10 | 37.37 | 36.47 | 36.94 | 36.94 | -0.65% | 124,047 |
Aug 26, 2025 | 36.55 | 37.34 | 36.26 | 37.18 | 37.18 | 1.58% | 77,839 |
Aug 25, 2025 | 36.00 | 36.90 | 36.00 | 36.60 | 36.60 | 1.84% | 138,463 |
Aug 22, 2025 | 35.20 | 36.10 | 34.89 | 35.94 | 35.94 | 2.77% | 30,184 |
Aug 21, 2025 | 34.48 | 35.29 | 34.30 | 34.97 | 34.97 | 2.19% | 79,031 |
Aug 20, 2025 | 34.12 | 34.99 | 33.99 | 34.22 | 34.22 | 0.53% | 60,951 |
Aug 19, 2025 | 34.69 | 34.77 | 33.90 | 34.04 | 34.04 | -1.76% | 77,240 |
Aug 18, 2025 | 34.88 | 34.88 | 34.10 | 34.65 | 34.65 | 0.35% | 139,581 |
Aug 15, 2025 | 33.85 | 34.99 | 33.85 | 34.53 | 34.53 | 2.19% | 119,692 |
Aug 14, 2025 | 34.64 | 35.45 | 33.62 | 33.79 | 33.79 | -3.70% | 219,940 |
Aug 13, 2025 | 35.29 | 35.52 | 34.90 | 35.09 | 35.09 | -0.48% | 28,669 |
Aug 12, 2025 | 35.26 | 35.57 | 35.05 | 35.26 | 35.26 | 0.11% | 438,623 |
Aug 11, 2025 | 34.60 | 35.31 | 34.56 | 35.22 | 35.22 | 0.28% | 470,389 |
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 |