ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
30.01
+1.40 (4.89%)
At close: Mar 28, 2025, 4:00 PM
29.68
-0.33 (-1.09%)
After-hours: Mar 28, 2025, 7:56 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.73 | 30.35 | 28.20 | 30.01 | 30.01 | 4.89% | 185,341 |
| Mar 27, 2025 | 28.20 | 28.66 | 28.00 | 28.61 | 28.61 | 2.43% | 35,240 |
| Mar 26, 2025 | 27.70 | 28.69 | 27.60 | 27.93 | 27.93 | 3.71% | 67,864 |
| Mar 25, 2025 | 28.17 | 28.99 | 26.93 | 26.93 | 26.93 | -3.79% | 40,975 |
| Mar 24, 2025 | 28.09 | 28.50 | 27.60 | 27.99 | 27.99 | -0.85% | 27,188 |
| Mar 21, 2025 | 28.45 | 28.53 | 27.83 | 28.23 | 28.23 | -1.19% | 34,060 |
| Mar 20, 2025 | 28.10 | 28.71 | 28.10 | 28.57 | 28.57 | 0.42% | 25,449 |
| Mar 19, 2025 | 28.39 | 28.78 | 28.21 | 28.45 | 28.45 | 0.32% | 34,482 |
| Mar 18, 2025 | 28.87 | 28.90 | 28.20 | 28.36 | 28.36 | 0.57% | 71,045 |
| Mar 17, 2025 | 27.05 | 28.40 | 27.01 | 28.20 | 28.20 | 5.03% | 77,303 |
| Mar 14, 2025 | 27.15 | 27.15 | 26.67 | 26.85 | 26.85 | 0.75% | 33,681 |
| Mar 13, 2025 | 25.92 | 26.75 | 25.92 | 26.65 | 26.65 | 2.82% | 42,575 |
| Mar 12, 2025 | 25.54 | 26.21 | 25.35 | 25.92 | 25.92 | 1.33% | 46,238 |
| Mar 11, 2025 | 24.85 | 26.00 | 24.84 | 25.58 | 25.58 | 4.11% | 76,370 |
| Mar 10, 2025 | 25.75 | 25.75 | 24.57 | 24.57 | 24.57 | -4.73% | 62,975 |
| Mar 7, 2025 | 25.48 | 26.02 | 25.39 | 25.79 | 25.79 | 1.74% | 27,628 |
| Mar 6, 2025 | 25.54 | 25.80 | 25.06 | 25.35 | 25.35 | -0.74% | 19,648 |
| Mar 5, 2025 | 24.99 | 25.74 | 24.78 | 25.54 | 25.54 | 2.12% | 55,780 |
| Mar 4, 2025 | 24.98 | 25.25 | 24.41 | 25.01 | 25.01 | 1.21% | 22,603 |
| Mar 3, 2025 | 24.81 | 25.57 | 24.59 | 24.71 | 24.71 | 1.23% | 34,695 |
| Feb 28, 2025 | 24.23 | 24.48 | 24.04 | 24.41 | 24.41 | -0.29% | 29,809 |
| Feb 27, 2025 | 24.81 | 25.87 | 24.04 | 24.48 | 24.48 | -1.57% | 85,811 |
| Feb 26, 2025 | 24.32 | 24.99 | 24.26 | 24.87 | 24.87 | 2.26% | 27,047 |
| Feb 25, 2025 | 24.71 | 24.93 | 23.93 | 24.32 | 24.32 | -2.80% | 47,035 |
| Feb 24, 2025 | 25.00 | 25.16 | 24.77 | 25.02 | 25.02 | -0.24% | 25,772 |
| Feb 21, 2025 | 25.92 | 26.07 | 25.00 | 25.08 | 25.08 | -2.90% | 38,451 |
| Feb 20, 2025 | 25.40 | 26.37 | 25.40 | 25.83 | 25.83 | 1.10% | 46,663 |
| Feb 19, 2025 | 25.52 | 25.65 | 25.31 | 25.55 | 25.55 | -0.16% | 39,884 |
| Feb 18, 2025 | 25.48 | 25.75 | 25.34 | 25.59 | 25.59 | 0.75% | 85,980 |
| Feb 14, 2025 | 26.36 | 26.75 | 25.40 | 25.40 | 25.40 | -3.02% | 51,694 |
| Feb 13, 2025 | 26.61 | 26.63 | 25.73 | 26.19 | 26.19 | -1.36% | 53,511 |
| Feb 12, 2025 | 25.57 | 26.65 | 25.21 | 26.55 | 26.55 | 3.35% | 89,449 |
| Feb 11, 2025 | 26.08 | 26.31 | 25.65 | 25.69 | 25.69 | -2.39% | 49,769 |
| Feb 10, 2025 | 25.73 | 26.80 | 25.58 | 26.32 | 26.32 | 3.79% | 67,152 |
| Feb 7, 2025 | 25.31 | 25.74 | 25.00 | 25.36 | 25.36 | 0.71% | 111,610 |
| Feb 6, 2025 | 25.39 | 25.49 | 24.68 | 25.18 | 25.18 | 0.16% | 110,564 |
| Feb 5, 2025 | 24.57 | 25.71 | 24.20 | 25.14 | 25.14 | 3.63% | 79,304 |
| Feb 4, 2025 | 24.05 | 24.48 | 24.00 | 24.26 | 24.26 | 0.96% | 41,427 |
| Feb 3, 2025 | 22.80 | 24.31 | 22.71 | 24.03 | 24.03 | 2.74% | 107,776 |
| Jan 31, 2025 | 23.58 | 23.67 | 23.10 | 23.39 | 23.39 | -0.81% | 42,054 |
| Jan 30, 2025 | 22.80 | 23.79 | 22.75 | 23.58 | 23.58 | 3.88% | 76,980 |
| Jan 29, 2025 | 22.53 | 22.72 | 22.53 | 22.70 | 22.70 | 0.04% | 56,594 |
| Jan 28, 2025 | 22.50 | 22.81 | 22.38 | 22.69 | 22.69 | 1.93% | 88,109 |
| Jan 27, 2025 | 22.50 | 22.50 | 22.17 | 22.26 | 22.26 | -1.98% | 87,731 |
| Jan 24, 2025 | 22.10 | 22.85 | 22.10 | 22.71 | 22.71 | 2.85% | 125,523 |
| Jan 23, 2025 | 21.92 | 22.12 | 21.92 | 22.08 | 22.08 | 0.14% | 91,623 |
| Jan 22, 2025 | 21.90 | 22.09 | 21.84 | 22.05 | 22.05 | 0.50% | 165,755 |
| Jan 21, 2025 | 21.81 | 22.12 | 21.81 | 21.94 | 21.94 | 0.60% | 65,911 |
| Jan 17, 2025 | 21.77 | 21.88 | 21.57 | 21.81 | 21.81 | -0.09% | 43,581 |
| Jan 16, 2025 | 22.03 | 22.17 | 21.83 | 21.83 | 21.83 | -0.50% | 67,429 |