ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
63.19
-1.75 (-2.69%)
At close: Apr 2, 2026, 4:00 PM EDT
63.03
-0.16 (-0.25%)
After-hours: Apr 2, 2026, 7:00 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 61.27 | 64.71 | 61.01 | 63.19 | 63.19 | -2.69% | 62,812 |
| Apr 1, 2026 | 63.99 | 66.48 | 62.91 | 64.94 | 64.94 | 4.69% | 62,483 |
| Mar 31, 2026 | 58.82 | 62.40 | 58.25 | 62.03 | 62.03 | 7.37% | 90,125 |
| Mar 30, 2026 | 59.80 | 59.80 | 57.10 | 57.77 | 57.77 | -1.26% | 59,801 |
| Mar 27, 2026 | 56.65 | 59.95 | 56.51 | 58.51 | 58.51 | 3.23% | 51,974 |
| Mar 26, 2026 | 58.62 | 60.42 | 56.68 | 56.68 | 56.68 | -5.19% | 63,152 |
| Mar 25, 2026 | 59.78 | 60.57 | 58.49 | 59.78 | 59.78 | 4.42% | 51,115 |
| Mar 24, 2026 | 57.63 | 58.68 | 56.52 | 57.25 | 57.25 | -1.21% | 53,458 |
| Mar 23, 2026 | 55.77 | 58.95 | 55.77 | 57.95 | 57.95 | 5.63% | 78,785 |
| Mar 20, 2026 | 56.52 | 57.95 | 54.30 | 54.86 | 54.86 | -3.50% | 104,532 |
| Mar 19, 2026 | 54.59 | 57.65 | 54.59 | 56.85 | 56.85 | -6.23% | 137,887 |
| Mar 18, 2026 | 63.48 | 63.58 | 60.56 | 60.63 | 60.63 | -7.56% | 106,176 |
| Mar 17, 2026 | 66.00 | 67.80 | 65.36 | 65.59 | 65.59 | -0.62% | 61,007 |
| Mar 16, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.29% | 70,293 |
| Mar 13, 2026 | 70.25 | 70.35 | 64.79 | 65.16 | 65.16 | -6.79% | 119,915 |
| Mar 12, 2026 | 71.08 | 71.69 | 69.04 | 69.91 | 69.91 | -3.28% | 80,807 |
| Mar 11, 2026 | 73.86 | 73.86 | 69.77 | 72.28 | 72.28 | -2.40% | 57,457 |
| Mar 10, 2026 | 72.29 | 74.86 | 72.29 | 74.06 | 74.06 | 3.26% | 66,395 |
| Mar 9, 2026 | 70.33 | 72.12 | 68.56 | 71.72 | 71.72 | -1.61% | 89,164 |
| Mar 6, 2026 | 72.00 | 74.11 | 67.55 | 72.89 | 72.89 | -0.56% | 81,524 |
| Mar 5, 2026 | 76.88 | 76.88 | 72.32 | 73.30 | 73.30 | -6.24% | 59,857 |
| Mar 4, 2026 | 76.09 | 78.48 | 75.77 | 78.18 | 78.18 | 4.53% | 129,420 |
| Mar 3, 2026 | 76.96 | 77.98 | 73.58 | 74.79 | 74.79 | -7.97% | 100,781 |
| Mar 2, 2026 | 83.20 | 83.20 | 79.00 | 81.27 | 81.27 | -0.02% | 76,651 |
| Feb 27, 2026 | 81.25 | 81.70 | 79.38 | 81.29 | 81.29 | 1.79% | 46,518 |
| Feb 26, 2026 | 77.12 | 80.13 | 76.44 | 79.86 | 79.86 | 2.97% | 115,262 |
| Feb 25, 2026 | 79.00 | 79.30 | 77.20 | 77.56 | 77.56 | 0.31% | 54,881 |
| Feb 24, 2026 | 73.28 | 77.87 | 72.12 | 77.32 | 77.32 | 3.67% | 173,515 |
| Feb 23, 2026 | 73.54 | 74.98 | 73.39 | 74.58 | 74.58 | 2.64% | 99,296 |
| Feb 20, 2026 | 70.23 | 73.81 | 69.91 | 72.66 | 72.66 | 3.68% | 137,692 |
| Feb 19, 2026 | 68.60 | 71.21 | 68.60 | 70.08 | 70.08 | 0.92% | 50,194 |
| Feb 18, 2026 | 68.08 | 71.07 | 68.08 | 69.44 | 69.44 | 3.78% | 149,157 |
| Feb 17, 2026 | 69.03 | 70.72 | 65.80 | 66.91 | 66.91 | -6.43% | 145,901 |
| Feb 13, 2026 | 69.21 | 72.00 | 68.67 | 71.51 | 71.51 | 4.82% | 139,527 |
| Feb 12, 2026 | 71.75 | 72.75 | 68.02 | 68.22 | 68.22 | -5.55% | 183,920 |
| Feb 11, 2026 | 73.60 | 73.60 | 71.29 | 72.23 | 72.23 | 1.06% | 166,517 |
| Feb 10, 2026 | 70.41 | 71.69 | 69.82 | 71.47 | 71.47 | 1.38% | 252,599 |
| Feb 9, 2026 | 67.24 | 71.00 | 67.24 | 70.50 | 70.50 | 6.79% | 111,724 |
| Feb 6, 2026 | 63.90 | 66.46 | 63.90 | 66.02 | 66.02 | 4.43% | 100,024 |
| Feb 5, 2026 | 65.19 | 66.43 | 62.62 | 63.22 | 63.22 | -6.15% | 117,650 |
| Feb 4, 2026 | 69.32 | 69.32 | 65.49 | 67.36 | 67.36 | 0.07% | 192,410 |
| Feb 3, 2026 | 67.00 | 67.50 | 64.92 | 67.31 | 67.31 | 6.55% | 108,385 |
| Feb 2, 2026 | 63.60 | 65.62 | 62.06 | 63.17 | 63.17 | -2.12% | 141,221 |
| Jan 30, 2026 | 66.46 | 69.68 | 63.00 | 64.54 | 64.54 | -10.40% | 291,318 |
| Jan 29, 2026 | 78.21 | 78.21 | 71.05 | 72.03 | 72.03 | -5.50% | 261,854 |
| Jan 28, 2026 | 74.06 | 76.39 | 73.90 | 76.22 | 76.22 | 3.13% | 285,897 |
| Jan 27, 2026 | 72.75 | 74.50 | 70.62 | 73.91 | 73.91 | 1.18% | 115,513 |
| Jan 26, 2026 | 76.34 | 77.07 | 72.51 | 73.05 | 73.05 | -0.76% | 395,766 |
| Jan 23, 2026 | 72.80 | 74.30 | 71.89 | 73.61 | 73.61 | 2.95% | 122,664 |
| Jan 22, 2026 | 67.00 | 72.04 | 67.00 | 71.50 | 71.50 | 6.49% | 111,691 |