ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	67.01	67.01	64.65	65.84	65.84	-2.39%	30,671
Apr 22, 2026	68.22	68.45	66.03	67.45	67.45	1.87%	51,462
Apr 21, 2026	69.33	70.06	66.21	66.21	66.21	-4.84%	68,522
Apr 20, 2026	69.48	70.22	68.55	69.58	69.58	-0.37%	57,520
Apr 17, 2026	69.75	71.93	68.96	69.84	69.84	2.34%	43,736
Apr 16, 2026	67.51	68.94	67.51	68.24	68.24	1.32%	42,670
Apr 15, 2026	69.53	69.53	67.00	67.35	67.35	-2.84%	59,476
Apr 14, 2026	68.54	70.15	68.52	69.32	69.32	1.84%	48,239
Apr 13, 2026	67.19	68.21	66.49	68.07	68.07	0.99%	35,387
Apr 10, 2026	67.65	67.86	66.93	67.40	67.40	1.17%	32,344
Apr 9, 2026	65.77	67.39	65.05	66.62	66.62	2.40%	34,796
Apr 8, 2026	66.82	67.57	64.40	65.06	65.06	2.38%	57,280
Apr 7, 2026	62.96	63.85	61.01	63.55	63.55	0.35%	62,421
Apr 6, 2026	63.27	65.00	63.10	63.33	63.33	0.22%	36,610
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