ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	64.81	64.90	63.42	65.16	-	1.27%	20,482
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
Jul 7, 2026	54.10	55.33	51.64	52.17	52.17	-4.45%	61,047
Jul 6, 2026	55.08	56.15	54.05	54.60	54.60	0.22%	77,174
Jul 2, 2026	53.78	55.66	53.30	54.48	54.48	4.03%	93,943
Jul 1, 2026	51.60	54.22	51.44	52.37	52.37	0.63%	111,175
Jun 30, 2026	52.70	52.70	51.52	52.04	52.04	-1.18%	117,988
Jun 29, 2026	53.00	53.40	52.04	52.66	52.66	-1.29%	67,167
Jun 26, 2026	52.51	54.91	52.00	53.35	53.35	0.83%	62,414
Jun 25, 2026	54.55	55.00	52.77	52.91	52.91	-1.75%	122,172
Jun 24, 2026	53.76	55.39	52.80	53.85	53.85	-3.89%	183,724
Jun 23, 2026	56.75	57.35	55.35	56.03	56.03	-4.12%	147,643
Jun 22, 2026	58.35	58.74	57.59	58.44	58.44	-1.30%	69,022
Jun 18, 2026	60.39	62.21	58.24	59.21	59.21	-0.22%	226,303
Jun 17, 2026	62.16	64.50	59.05	59.34	59.34	-3.29%	142,860