Skip to main content
/
ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
28.23
-0.64 (-2.22%)
At close: May 14, 2025, 4:00 PM
28.13
-0.10 (-0.35%)
After-hours: May 14, 2025, 7:00 PM EDT

ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202528.4928.5128.0428.2328.23-2.22%49,276
May 13, 202528.5029.1228.4928.8728.871.30%68,952
May 12, 202529.7830.1028.5028.5028.50-7.23%91,482
May 9, 202530.1030.8530.0330.7230.722.43%53,927
May 8, 202530.6630.8129.9229.9929.99-1.54%81,490
May 7, 202530.3430.8929.9630.4630.46-1.01%78,673
May 6, 202530.0230.8530.0230.7730.774.27%73,684
May 5, 202529.6129.9429.1629.5129.512.39%33,943
May 2, 202529.1029.4228.7928.8228.79-0.72%59,281
May 1, 202529.5529.5528.8229.0329.00-3.17%103,728
Apr 30, 202529.5430.2029.5429.9829.950.71%47,567
Apr 29, 202529.9030.1429.6729.7729.74-1.81%80,924
Apr 28, 202529.2530.7129.1730.3230.293.48%76,638
Apr 25, 202529.4229.8329.2229.3029.27-2.56%68,194
Apr 24, 202529.7330.2329.5730.0730.041.76%93,766
Apr 23, 202528.2029.9627.8629.5529.52-2.76%124,639
Apr 22, 202531.4131.8030.3030.3930.36-2.91%121,515
Apr 21, 202531.6331.9430.8531.3031.271.82%79,019
Apr 17, 202531.1031.4229.9430.7430.71-1.54%88,615
Apr 16, 202531.0031.7130.6031.2231.192.70%153,385
Apr 15, 202529.9030.5629.7030.4030.372.05%84,331
Apr 14, 202529.2029.9829.2029.7929.761.15%45,307
Apr 11, 202528.5029.8128.4029.4529.425.90%101,465
Apr 10, 202526.5728.4026.1727.8127.785.26%72,521
Apr 9, 202524.9626.7724.9626.4226.398.81%85,916
Apr 8, 202525.0925.5724.1524.2824.26-0.98%54,263
Apr 7, 202524.4025.5724.0024.5224.50-2.19%72,157
Apr 4, 202526.7327.2224.9125.0725.05-8.77%95,983
Apr 3, 202527.1228.6027.0127.4827.45-2.21%104,693
Apr 2, 202528.8529.5627.8928.1028.07-4.00%74,677
Apr 1, 202530.1430.5728.9729.2729.24-2.89%57,776
Mar 31, 202530.2130.9929.4030.1430.110.43%124,340
Mar 28, 202528.7330.3528.2030.0129.984.89%185,341
Mar 27, 202528.2028.6628.0028.6128.582.43%35,240
Mar 26, 202527.7028.6927.6027.9327.903.71%67,864
Mar 25, 202528.1728.9926.9326.9326.90-3.79%40,975
Mar 24, 202528.0928.5027.6027.9927.96-0.85%27,188
Mar 21, 202528.4528.5327.8328.2328.20-1.19%34,060
Mar 20, 202528.1028.7128.1028.5728.540.42%25,449
Mar 19, 202528.3928.7828.2128.4528.420.32%34,482
Mar 18, 202528.8728.9028.2028.3628.330.57%71,045
Mar 17, 202527.0528.4027.0128.2028.175.03%77,303
Mar 14, 202527.1527.1526.6726.8526.820.75%33,681
Mar 13, 202525.9226.7525.9226.6526.622.82%42,575
Mar 12, 202525.5426.2125.3525.9225.891.33%46,238
Mar 11, 202524.8526.0024.8425.5825.554.11%76,370
Mar 10, 202525.7525.7524.5724.5724.55-4.73%62,975
Mar 7, 202525.4826.0225.3925.7925.761.74%27,628
Mar 6, 202525.5425.8025.0625.3525.32-0.74%19,648
Mar 5, 202524.9925.7424.7825.5425.512.12%55,780