ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
56.36
+0.56 (1.00%)
At close: Oct 9, 2026, 4:00 PM EDT
56.47
+0.11 (0.20%)
After-hours: Oct 9, 2026, 7:30 PM EDT
ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.69 | 57.00 | 54.99 | 56.36 | 56.36 | 1.00% | 50,315 |
| Oct 8, 2026 | 54.70 | 56.08 | 54.70 | 55.80 | 55.80 | 1.86% | 25,812 |
| Oct 7, 2026 | 55.44 | 55.56 | 54.27 | 54.78 | 54.78 | -4.00% | 45,496 |
| Oct 6, 2026 | 56.14 | 57.57 | 55.54 | 57.06 | 57.06 | 1.35% | 19,495 |
| Oct 5, 2026 | 56.63 | 56.67 | 55.48 | 56.30 | 56.30 | -0.69% | 26,132 |
| Oct 2, 2026 | 56.20 | 56.99 | 55.53 | 56.69 | 56.69 | 2.00% | 40,894 |
| Oct 1, 2026 | 55.25 | 56.27 | 55.25 | 55.58 | 55.58 | -0.30% | 49,525 |
| Sep 30, 2026 | 56.47 | 56.47 | 55.50 | 55.75 | 55.75 | 0.04% | 42,089 |
| Sep 29, 2026 | 55.35 | 55.96 | 54.97 | 55.73 | 55.73 | 2.07% | 41,480 |
| Sep 28, 2026 | 54.34 | 55.17 | 53.35 | 54.60 | 54.60 | -3.67% | 37,992 |
| Sep 25, 2026 | 56.40 | 57.25 | 56.17 | 56.68 | 56.68 | 1.03% | 28,391 |
| Sep 24, 2026 | 56.73 | 57.93 | 55.75 | 56.10 | 56.10 | -1.73% | 51,143 |
| Sep 23, 2026 | 58.16 | 59.70 | 56.79 | 57.09 | 57.09 | -4.10% | 31,120 |
| Sep 22, 2026 | 57.82 | 59.77 | 57.82 | 59.53 | 59.53 | 2.71% | 63,195 |
| Sep 21, 2026 | 59.24 | 59.24 | 57.79 | 57.96 | 57.96 | -1.06% | 62,642 |
| Sep 18, 2026 | 59.45 | 59.45 | 57.68 | 58.58 | 58.58 | 0.24% | 102,950 |
| Sep 17, 2026 | 58.61 | 59.25 | 57.58 | 58.44 | 58.44 | 2.08% | 88,500 |
| 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 |