Skip to main content
ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
21.92
-0.04 (-0.18%)
Nov 4, 2024, 4:00 PM EST - Market closed

ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202422.0022.1021.9221.9621.96-0.05%102,936
Oct 31, 202421.9022.0121.6121.9721.97-0.68%68,291
Oct 30, 202422.3222.3221.9322.1222.12-1.29%32,894
Oct 29, 202422.2522.5022.1022.4122.410.72%29,689
Oct 28, 202422.2222.3222.1322.2522.250.18%29,052
Oct 25, 202422.2522.3422.0922.2122.21-0.54%27,078
Oct 24, 202422.4522.5022.0122.3322.33-0.09%59,876
Oct 23, 202422.5922.6022.2522.3522.35-1.41%92,976
Oct 22, 202422.4922.7822.4322.6722.672.07%71,432
Oct 21, 202422.4322.6622.2122.2122.21-0.72%74,650
Oct 18, 202421.9022.5521.7922.3722.373.09%67,258
Oct 17, 202421.5921.8021.5321.7021.701.21%28,685
Oct 16, 202421.4521.6321.3521.4421.440.85%46,963
Oct 15, 202421.0321.3321.0321.2621.260.47%14,781
Oct 14, 202421.1221.2621.0121.1621.160.19%13,546
Oct 11, 202420.9521.2620.9021.1221.121.34%35,345
Oct 10, 202420.3520.8920.3420.8420.842.26%28,038
Oct 9, 202420.2220.4020.0920.3820.380.44%35,189
Oct 8, 202420.2820.3220.2020.2920.29-0.78%53,233
Oct 7, 202420.8220.8220.3920.4520.45-2.06%15,579
Oct 4, 202420.6421.0820.6320.8820.880.77%28,645
Oct 3, 202420.9021.0020.6920.7220.72-1.38%14,992
Oct 2, 202420.9921.1720.9321.0121.01-0.10%22,759
Oct 1, 202420.8121.3820.8121.0321.031.20%23,223
Sep 30, 202420.7320.8820.5220.7820.78-0.95%58,213
Sep 27, 202421.4821.4820.8120.9820.98-1.96%55,767
Sep 26, 202421.3821.5121.2221.4021.400.85%75,734
Sep 25, 202421.3721.3721.1221.2221.22-0.70%46,214
Sep 24, 202420.9821.4120.9721.3721.372.49%67,106
Sep 23, 202420.6920.9320.6120.8520.851.21%103,819
Sep 20, 202420.6820.6920.5120.6020.600.19%37,662
Sep 19, 202420.2820.7220.2520.5620.562.90%45,795
Sep 18, 202420.0620.6619.8719.9819.98-0.73%39,204
Sep 17, 202420.2420.3320.0520.1320.13-0.71%43,584
Sep 16, 202420.2420.3820.2420.2720.270.15%41,750
Sep 13, 202420.2520.3520.0520.2420.241.20%40,896
Sep 12, 202419.2520.0619.2520.0020.005.26%52,367
Sep 11, 202419.0719.0718.8019.0019.000.32%33,226
Sep 10, 202418.8318.9818.6918.9418.940.11%67,026
Sep 9, 202418.8819.0418.8018.9218.920.85%42,073
Sep 6, 202419.2119.2918.6218.7618.76-1.78%41,261
Sep 5, 202419.0019.3719.0019.1019.101.54%28,121
Sep 4, 202418.5419.0218.5118.8118.81-0.27%22,310
Sep 3, 202419.2619.6018.7118.8618.86-3.48%37,833
Aug 30, 202419.5819.6319.4719.5419.54-0.66%29,313
Aug 29, 202419.5119.8019.5119.6719.670.87%37,141
Aug 28, 202419.5719.7319.2719.5019.50-0.91%25,126
Aug 27, 202419.7620.0119.5119.6819.68-1.89%59,150
Aug 26, 202419.9220.0619.6620.0620.061.01%100,667
Aug 23, 202419.6820.0419.5719.8619.861.48%35,129
Aug 22, 202419.5219.6919.4619.5719.57-1.01%63,802
Aug 21, 202419.6919.8819.5219.7719.770.87%29,985
Aug 20, 202419.5719.7519.4619.6019.601.19%62,312
Aug 19, 202419.0919.5219.0119.3719.371.31%43,652
Aug 16, 202418.9619.1618.7519.1219.121.59%72,043
Aug 15, 202418.3318.9018.3318.8218.821.84%27,513
Aug 14, 202418.6418.6418.2418.4818.48-0.81%31,432
Aug 13, 202418.4218.7018.2218.6318.631.91%78,912
Aug 12, 202417.8618.3617.6418.2818.283.39%50,097
Aug 9, 202417.8817.9217.6117.6817.68-1.23%16,450
Aug 8, 202417.7417.9417.6917.9017.901.82%24,704
Aug 7, 202417.6917.8917.4417.5817.58-0.34%31,310
Aug 6, 202417.8517.9317.5117.6417.64-0.90%50,876
Aug 5, 202417.6718.2617.4217.8017.80-2.94%82,538
Aug 2, 202418.7518.9718.1718.3418.34-1.61%43,338
Aug 1, 202418.9819.3718.6418.6418.64-2.51%68,387
Jul 31, 202418.9619.2018.7819.1219.121.86%41,179
Jul 30, 202418.6218.8818.6018.7718.771.46%19,888
Jul 29, 202418.5318.6218.2218.5018.50-0.38%20,546
Jul 26, 202418.5918.7018.4018.5718.570.16%25,616
Jul 25, 202418.6918.6918.3318.5418.54-1.64%37,109
Jul 24, 202419.1819.4618.8518.8518.85-1.52%35,517
Jul 23, 202419.1219.2419.0919.1419.14-0.21%14,101
Jul 22, 202419.0719.2918.9019.1819.180.16%29,069
Jul 19, 202418.9819.2118.8919.1519.15-0.52%15,825
Jul 18, 202419.4119.8819.2019.2519.25-1.33%37,083
Jul 17, 202420.1220.1219.3319.5119.51-3.75%48,058
Jul 16, 202420.2420.3119.9820.2720.270.80%53,433
Jul 15, 202420.5020.5019.9720.1120.11-1.03%40,727
Jul 12, 202419.6920.5419.6020.3220.322.78%46,965
Jul 11, 202419.5919.8519.3419.7719.772.65%50,486
Jul 10, 202419.0219.3318.9419.2619.261.80%40,593
Jul 9, 202418.8419.1118.7718.9218.92-0.05%26,467
Jul 8, 202419.1319.2218.8618.9318.93-1.25%32,576
Jul 5, 202418.7719.2918.7019.1719.172.84%40,917
Jul 3, 202418.1918.8018.1618.6418.644.60%19,689
Jul 2, 202417.7018.2817.7017.8217.820.28%19,521
Jul 1, 202417.5717.9117.4617.7717.771.31%17,653
Jun 28, 202417.3017.7617.3017.5417.541.45%25,586
Jun 27, 202417.6318.0917.2917.2917.29-1.26%65,924
Jun 26, 202417.0817.5917.0817.5117.511.51%42,044
Jun 25, 202417.3517.7417.2517.2517.25-1.60%26,397
Jun 24, 202417.3917.9017.3917.5317.531.27%14,710
Jun 21, 202417.5317.7517.2317.3117.31-1.42%20,921
Jun 20, 202417.3117.6917.1317.5617.561.68%23,268
Jun 18, 202416.9817.3116.9817.2717.270.94%34,146
Jun 17, 202417.3017.3016.9717.1117.11-1.10%17,509
Jun 14, 202417.1317.3717.1317.3017.300.76%19,753
Jun 13, 202417.3817.4317.0817.1717.17-1.21%24,505
Jun 12, 202417.6217.7317.3817.3817.380.23%31,182