ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
57.25
-0.17 (-0.30%)
At close: Sep 16, 2026, 4:00 PM EDT
57.25
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:15 PM EDT
ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 58.80 | 58.84 | 55.00 | 57.25 | 57.25 | -0.30% | 106,874 |
| Sep 15, 2026 | 58.94 | 59.50 | 57.42 | 57.42 | 57.42 | -2.05% | 96,999 |
| Sep 14, 2026 | 59.28 | 59.81 | 57.85 | 58.62 | 58.62 | -3.63% | 38,238 |
| Sep 11, 2026 | 61.62 | 62.25 | 60.65 | 60.83 | 60.83 | 0.93% | 35,720 |
| Sep 10, 2026 | 61.70 | 62.18 | 60.02 | 60.27 | 60.27 | -4.27% | 50,872 |
| Sep 9, 2026 | 63.43 | 64.02 | 62.38 | 62.96 | 62.96 | 1.30% | 83,321 |
| Sep 8, 2026 | 62.55 | 65.79 | 62.00 | 62.15 | 62.15 | -1.48% | 91,401 |
| Sep 4, 2026 | 63.62 | 67.25 | 62.45 | 63.09 | 63.09 | -3.51% | 54,825 |
| Sep 3, 2026 | 67.25 | 67.25 | 64.24 | 65.38 | 65.38 | 2.59% | 45,842 |
| Sep 2, 2026 | 62.98 | 64.15 | 62.98 | 63.73 | 63.73 | 4.13% | 48,922 |
| Sep 1, 2026 | 62.22 | 63.77 | 60.37 | 61.20 | 61.20 | -4.08% | 69,754 |
| Aug 31, 2026 | 63.13 | 67.99 | 63.00 | 63.80 | 63.80 | 0.46% | 60,378 |
| Aug 28, 2026 | 65.48 | 66.29 | 62.96 | 63.51 | 63.51 | -2.73% | 77,529 |
| Aug 27, 2026 | 64.81 | 65.82 | 63.42 | 65.29 | 65.29 | 1.48% | 43,192 |
| Aug 26, 2026 | 63.60 | 64.90 | 63.60 | 64.34 | 64.34 | -0.40% | 50,177 |
| Aug 25, 2026 | 63.14 | 64.76 | 62.22 | 64.60 | 64.60 | 1.78% | 21,934 |
| Aug 24, 2026 | 63.72 | 64.28 | 62.40 | 63.47 | 63.47 | 0.32% | 45,382 |
| Aug 21, 2026 | 64.09 | 64.09 | 62.54 | 63.27 | 63.27 | 1.54% | 55,322 |
| Aug 20, 2026 | 61.47 | 63.62 | 61.47 | 62.31 | 62.31 | 0.10% | 39,883 |
| Aug 19, 2026 | 60.18 | 62.57 | 60.18 | 62.25 | 62.25 | 7.86% | 48,932 |
| Aug 18, 2026 | 58.57 | 59.14 | 57.69 | 57.72 | 57.72 | -3.21% | 27,767 |
| Aug 17, 2026 | 59.40 | 60.63 | 58.67 | 59.63 | 59.63 | 1.76% | 57,123 |
| Aug 14, 2026 | 58.30 | 59.62 | 57.50 | 58.60 | 58.60 | 2.09% | 25,493 |
| Aug 13, 2026 | 58.11 | 58.44 | 56.87 | 57.40 | 57.40 | -2.35% | 43,641 |
| Aug 12, 2026 | 59.60 | 59.90 | 58.04 | 58.78 | 58.78 | 0.74% | 41,307 |
| Aug 11, 2026 | 58.77 | 59.02 | 58.05 | 58.35 | 58.35 | -0.10% | 39,111 |
| Aug 10, 2026 | 57.50 | 58.76 | 56.94 | 58.41 | 58.41 | 1.07% | 61,226 |
| Aug 7, 2026 | 57.17 | 58.42 | 57.07 | 57.79 | 57.79 | 5.78% | 62,851 |
| Aug 6, 2026 | 54.32 | 54.99 | 52.72 | 54.63 | 54.63 | -0.16% | 32,929 |
| Aug 5, 2026 | 53.75 | 55.20 | 53.75 | 54.72 | 54.72 | 5.88% | 61,944 |
| Aug 4, 2026 | 50.76 | 52.18 | 50.76 | 51.68 | 51.68 | 2.89% | 46,552 |
| Aug 3, 2026 | 49.00 | 50.48 | 48.92 | 50.23 | 50.23 | 2.66% | 51,560 |
| Jul 31, 2026 | 50.00 | 50.00 | 48.65 | 48.93 | 48.93 | -3.72% | 81,885 |
| Jul 30, 2026 | 49.93 | 50.92 | 49.74 | 50.82 | 50.82 | 3.29% | 51,042 |
| Jul 29, 2026 | 49.52 | 50.69 | 48.40 | 49.20 | 49.20 | -1.82% | 29,205 |
| Jul 28, 2026 | 50.85 | 50.85 | 49.43 | 50.11 | 50.11 | -2.13% | 40,016 |
| Jul 27, 2026 | 50.87 | 51.84 | 50.46 | 51.20 | 51.20 | 1.45% | 52,873 |
| Jul 24, 2026 | 50.73 | 51.55 | 50.22 | 50.47 | 50.47 | -0.18% | 44,680 |
| Jul 23, 2026 | 50.49 | 51.02 | 49.70 | 50.56 | 50.56 | -2.02% | 53,899 |
| Jul 22, 2026 | 51.35 | 52.69 | 51.35 | 51.60 | 51.60 | 2.14% | 45,937 |
| Jul 21, 2026 | 49.53 | 50.64 | 49.08 | 50.52 | 50.52 | 3.82% | 110,067 |
| Jul 20, 2026 | 48.05 | 48.88 | 47.87 | 48.66 | 48.66 | 1.19% | 51,286 |
| Jul 17, 2026 | 48.50 | 49.17 | 47.52 | 48.09 | 48.09 | -1.43% | 116,952 |
| Jul 16, 2026 | 50.45 | 50.54 | 48.55 | 48.79 | 48.79 | -4.46% | 74,093 |
| Jul 15, 2026 | 51.71 | 51.75 | 50.10 | 51.07 | 51.07 | -1.39% | 34,865 |
| Jul 14, 2026 | 52.50 | 53.00 | 51.65 | 51.79 | 51.79 | 1.71% | 45,434 |
| Jul 13, 2026 | 51.80 | 51.91 | 50.71 | 50.92 | 50.92 | -3.03% | 48,080 |
| Jul 10, 2026 | 51.98 | 53.10 | 51.60 | 52.51 | 52.51 | 0.81% | 48,990 |
| Jul 9, 2026 | 51.25 | 52.66 | 50.82 | 52.09 | 52.09 | 3.17% | 47,641 |
| Jul 8, 2026 | 50.77 | 51.68 | 49.45 | 50.49 | 50.49 | -3.22% | 65,755 |