ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.36%	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
Mar 25, 2026	59.78	60.57	58.49	59.78	59.74	4.42%	51,119
Mar 24, 2026	57.63	58.68	56.52	57.25	57.21	-1.21%	54,916
Mar 23, 2026	55.77	58.95	55.77	57.95	57.91	5.63%	79,108
Mar 20, 2026	56.52	57.95	54.30	54.86	54.83	-3.50%	104,833
Mar 19, 2026	54.59	57.65	54.59	56.85	56.81	-6.23%	137,887
Mar 18, 2026	63.48	63.58	60.56	60.63	60.59	-7.56%	106,193
Mar 17, 2026	66.00	67.80	65.36	65.59	65.55	-0.62%	61,007
Mar 16, 2026	65.00	68.00	65.00	66.00	65.96	1.29%	70,305
Mar 13, 2026	70.25	70.35	64.79	65.16	65.12	-6.79%	120,045
Mar 12, 2026	71.08	71.69	69.04	69.91	69.87	-3.28%	80,836
Mar 11, 2026	73.86	73.86	69.77	72.28	72.24	-2.40%	57,585
Mar 10, 2026	72.29	74.86	72.29	74.06	74.01	3.26%	66,395
Mar 9, 2026	70.33	72.12	68.56	71.72	71.68	-1.61%	89,203
Mar 6, 2026	72.00	74.11	67.55	72.89	72.84	-0.56%	81,526
Mar 5, 2026	76.88	76.88	72.32	73.30	73.25	-6.24%	59,988