ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
48.09
-0.70 (-1.43%)
At close: Jul 17, 2026, 4:00 PM EDT
48.13
+0.04 (0.08%)
After-hours: Jul 17, 2026, 7:00 PM EDT
ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 60.77 | 63.19 | 60.77 | 61.36 | 61.36 | 1.35% | 138,146 |
| Jun 15, 2026 | 59.90 | 62.13 | 59.90 | 60.54 | 60.54 | 5.49% | 88,763 |
| Jun 12, 2026 | 55.50 | 57.64 | 55.14 | 57.39 | 57.39 | 3.28% | 139,999 |
| Jun 11, 2026 | 52.22 | 55.96 | 51.67 | 55.57 | 55.57 | 6.05% | 99,581 |
| Jun 10, 2026 | 52.99 | 56.60 | 52.40 | 52.40 | 52.40 | -3.96% | 157,694 |
| Jun 9, 2026 | 56.62 | 57.70 | 53.77 | 54.56 | 54.56 | -2.99% | 144,712 |
| Jun 8, 2026 | 56.92 | 58.21 | 55.89 | 56.24 | 56.24 | -0.76% | 67,516 |
| Jun 5, 2026 | 61.09 | 61.09 | 56.01 | 56.67 | 56.67 | -8.95% | 84,328 |
| Jun 4, 2026 | 61.02 | 63.30 | 61.02 | 62.24 | 62.24 | 2.47% | 78,132 |
| Jun 3, 2026 | 62.79 | 62.79 | 60.59 | 60.74 | 60.74 | -3.65% | 46,444 |
| Jun 2, 2026 | 62.92 | 64.07 | 61.99 | 63.04 | 63.04 | 1.14% | 89,277 |
| Jun 1, 2026 | 62.89 | 63.50 | 61.11 | 62.33 | 62.33 | -2.99% | 94,824 |
| May 29, 2026 | 63.16 | 65.78 | 63.10 | 64.25 | 64.25 | 2.00% | 104,497 |
| May 28, 2026 | 59.83 | 63.04 | 59.19 | 62.99 | 62.99 | 4.84% | 101,978 |
| May 27, 2026 | 60.96 | 61.50 | 59.43 | 60.08 | 60.08 | -3.84% | 224,276 |
| May 26, 2026 | 60.11 | 63.75 | 60.11 | 62.48 | 62.48 | 4.94% | 182,066 |
| May 22, 2026 | 60.21 | 61.28 | 59.27 | 59.54 | 59.54 | -2.44% | 98,831 |
| May 21, 2026 | 60.59 | 61.78 | 59.01 | 61.03 | 61.03 | -0.97% | 105,516 |
| May 20, 2026 | 61.06 | 62.66 | 60.78 | 61.63 | 61.63 | 0.80% | 102,957 |
| May 19, 2026 | 62.81 | 63.01 | 60.77 | 61.14 | 61.14 | -4.24% | 81,074 |
| May 18, 2026 | 65.03 | 66.92 | 63.33 | 63.85 | 63.85 | -1.37% | 242,907 |
| May 15, 2026 | 67.93 | 67.93 | 63.44 | 64.74 | 64.74 | -7.06% | 76,575 |
| May 14, 2026 | 70.33 | 70.37 | 68.93 | 69.66 | 69.66 | -0.37% | 70,112 |
| May 13, 2026 | 70.83 | 71.16 | 68.51 | 69.92 | 69.92 | -1.05% | 113,525 |
| May 12, 2026 | 70.28 | 71.26 | 68.20 | 70.66 | 70.66 | 0.16% | 65,836 |
| May 11, 2026 | 69.53 | 71.46 | 68.75 | 70.55 | 70.55 | 2.07% | 51,573 |
| May 8, 2026 | 68.80 | 70.00 | 67.85 | 69.12 | 69.12 | 2.55% | 42,346 |
| May 7, 2026 | 68.37 | 70.95 | 67.27 | 67.40 | 67.40 | 1.14% | 105,628 |
| May 6, 2026 | 65.10 | 68.50 | 65.10 | 66.64 | 66.64 | 6.62% | 83,167 |