ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
56.67
-5.57 (-8.95%)
At close: Jun 5, 2026, 4:00 PM EDT
57.01
+0.34 (0.60%)
After-hours: Jun 5, 2026, 7:00 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 61.09 | 61.09 | 56.01 | 56.67 | 56.67 | -8.95% | 82,319 |
| Jun 4, 2026 | 61.02 | 63.30 | 61.02 | 62.24 | 62.24 | 2.47% | 78,112 |
| Jun 3, 2026 | 62.79 | 62.79 | 60.59 | 60.74 | 60.74 | -3.65% | 46,253 |
| Jun 2, 2026 | 62.92 | 64.07 | 61.99 | 63.04 | 63.04 | 1.14% | 89,229 |
| 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% | 104,373 |
| May 28, 2026 | 59.83 | 63.04 | 59.19 | 62.99 | 62.99 | 4.84% | 101,977 |
| May 27, 2026 | 60.96 | 61.50 | 59.43 | 60.08 | 60.08 | -3.84% | 224,273 |
| May 26, 2026 | 60.11 | 63.75 | 60.11 | 62.48 | 62.48 | 4.94% | 182,048 |
| May 22, 2026 | 60.21 | 61.28 | 59.27 | 59.54 | 59.54 | -2.44% | 78,726 |
| May 21, 2026 | 60.59 | 61.78 | 59.01 | 61.03 | 61.03 | -0.97% | 105,510 |
| May 20, 2026 | 61.06 | 62.66 | 60.78 | 61.63 | 61.63 | 0.80% | 102,955 |
| May 19, 2026 | 62.81 | 63.01 | 60.77 | 61.14 | 61.14 | -4.24% | 81,071 |
| May 18, 2026 | 65.03 | 66.92 | 63.33 | 63.85 | 63.85 | -1.37% | 242,903 |
| 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 |
| May 5, 2026 | 63.91 | 65.00 | 62.50 | 62.50 | 62.50 | -0.33% | 60,436 |
| May 4, 2026 | 63.72 | 65.58 | 62.71 | 62.71 | 62.71 | -1.74% | 73,222 |
| May 1, 2026 | 63.23 | 64.77 | 62.88 | 63.82 | 63.82 | -0.30% | 29,991 |
| Apr 30, 2026 | 64.09 | 65.16 | 63.51 | 64.05 | 64.01 | 3.31% | 54,804 |
| Apr 29, 2026 | 63.04 | 64.67 | 61.66 | 62.00 | 61.96 | -2.70% | 35,105 |
| Apr 28, 2026 | 64.66 | 65.04 | 62.99 | 63.72 | 63.68 | -3.85% | 61,999 |
| Apr 27, 2026 | 65.70 | 67.02 | 64.68 | 66.27 | 66.23 | -0.48% | 39,522 |
| Apr 24, 2026 | 66.14 | 67.20 | 64.38 | 66.59 | 66.55 | 1.14% | 30,261 |
| Apr 23, 2026 | 67.01 | 67.01 | 64.65 | 65.84 | 65.80 | -2.39% | 31,109 |
| Apr 22, 2026 | 68.22 | 68.45 | 66.03 | 67.45 | 67.41 | 1.87% | 51,462 |
| Apr 21, 2026 | 69.33 | 70.06 | 66.21 | 66.21 | 66.17 | -4.84% | 68,666 |
| Apr 20, 2026 | 69.48 | 70.22 | 68.55 | 69.58 | 69.54 | -0.37% | 57,531 |
| Apr 17, 2026 | 69.75 | 71.93 | 68.96 | 69.84 | 69.80 | 2.34% | 43,805 |
| Apr 16, 2026 | 67.51 | 68.94 | 67.51 | 68.24 | 68.20 | 1.32% | 42,741 |
| Apr 15, 2026 | 69.53 | 69.53 | 67.00 | 67.35 | 67.31 | -2.84% | 59,571 |
| Apr 14, 2026 | 68.54 | 70.15 | 68.52 | 69.32 | 69.28 | 1.84% | 48,311 |
| Apr 13, 2026 | 67.19 | 68.21 | 66.49 | 68.07 | 68.03 | 0.99% | 35,889 |
| Apr 10, 2026 | 67.65 | 67.86 | 66.93 | 67.40 | 67.36 | 1.17% | 32,352 |
| Apr 9, 2026 | 65.77 | 67.39 | 65.05 | 66.62 | 66.58 | 2.40% | 35,201 |
| Apr 8, 2026 | 66.82 | 67.57 | 64.40 | 65.06 | 65.02 | 2.38% | 57,542 |
| Apr 7, 2026 | 62.96 | 63.85 | 61.01 | 63.55 | 63.51 | 0.35% | 62,936 |
| Apr 6, 2026 | 63.27 | 65.00 | 63.10 | 63.33 | 63.29 | 0.22% | 36,613 |
| Apr 2, 2026 | 61.27 | 64.71 | 61.01 | 63.19 | 63.15 | -2.69% | 62,813 |
| Apr 1, 2026 | 63.99 | 66.48 | 62.91 | 64.94 | 64.90 | 4.69% | 62,483 |
| Mar 31, 2026 | 58.82 | 62.40 | 58.25 | 62.03 | 61.99 | 7.37% | 90,315 |
| Mar 30, 2026 | 59.80 | 59.80 | 57.10 | 57.77 | 57.73 | -1.26% | 59,801 |
| Mar 27, 2026 | 56.65 | 59.95 | 56.51 | 58.51 | 58.47 | 3.23% | 52,836 |
| Mar 26, 2026 | 58.62 | 60.42 | 56.68 | 56.68 | 56.64 | -5.19% | 63,526 |