ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
49.11
-1.93 (-3.78%)
At close: Oct 30, 2026, 4:00 PM EDT
49.17
+0.06 (0.12%)
After-hours: Oct 30, 2026, 7:30 PM EDT
ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49.43 | 50.53 | 48.40 | 49.11 | 49.11 | -3.78% | 47,826 |
| Oct 29, 2026 | 50.53 | 51.30 | 50.34 | 51.04 | 51.04 | -1.51% | 27,465 |
| Oct 28, 2026 | 52.05 | 52.13 | 50.87 | 51.82 | 51.82 | -0.13% | 23,789 |
| Oct 27, 2026 | 49.42 | 52.08 | 49.42 | 51.89 | 51.89 | 5.04% | 26,336 |
| Oct 26, 2026 | 48.50 | 49.83 | 48.16 | 49.40 | 49.40 | 1.58% | 46,143 |
| Oct 23, 2026 | 49.15 | 49.24 | 48.40 | 48.63 | 48.63 | -0.73% | 22,092 |
| Oct 22, 2026 | 50.46 | 50.67 | 48.99 | 48.99 | 48.99 | -4.87% | 34,668 |
| Oct 21, 2026 | 52.34 | 53.00 | 51.45 | 51.50 | 51.50 | -1.38% | 59,452 |
| Oct 20, 2026 | 51.82 | 53.24 | 51.56 | 52.22 | 52.22 | -0.57% | 26,424 |
| Oct 19, 2026 | 51.92 | 52.91 | 51.84 | 52.52 | 52.52 | 0.23% | 18,843 |
| Oct 16, 2026 | 53.40 | 54.75 | 51.62 | 52.40 | 52.40 | -2.78% | 54,815 |
| Oct 15, 2026 | 51.69 | 54.09 | 51.69 | 53.90 | 53.90 | 5.13% | 38,205 |
| Oct 14, 2026 | 52.55 | 54.01 | 50.50 | 51.27 | 51.27 | -4.99% | 50,951 |
| Oct 13, 2026 | 55.12 | 55.40 | 53.85 | 53.96 | 53.96 | -1.94% | 16,817 |
| Oct 12, 2026 | 55.80 | 56.02 | 54.58 | 55.03 | 55.03 | -2.36% | 30,185 |
| Oct 9, 2026 | 56.69 | 57.00 | 54.99 | 56.36 | 56.36 | 1.00% | 50,314 |
| Oct 8, 2026 | 54.70 | 56.08 | 54.70 | 55.80 | 55.80 | 1.86% | 25,812 |
| Oct 7, 2026 | 55.44 | 55.56 | 54.27 | 54.78 | 54.78 | -4.00% | 45,496 |
| Oct 6, 2026 | 56.14 | 57.57 | 55.54 | 57.06 | 57.06 | 1.35% | 19,495 |
| Oct 5, 2026 | 56.63 | 56.67 | 55.48 | 56.30 | 56.30 | -0.69% | 26,132 |
| Oct 2, 2026 | 56.20 | 56.99 | 55.53 | 56.69 | 56.69 | 2.00% | 40,894 |
| Oct 1, 2026 | 55.25 | 56.27 | 55.25 | 55.58 | 55.58 | -0.30% | 49,525 |
| Sep 30, 2026 | 56.47 | 56.47 | 55.50 | 55.75 | 55.75 | 0.04% | 42,089 |
| Sep 29, 2026 | 55.35 | 55.96 | 54.97 | 55.73 | 55.73 | 2.07% | 41,480 |
| Sep 28, 2026 | 54.34 | 55.17 | 53.35 | 54.60 | 54.60 | -3.67% | 37,992 |
| Sep 25, 2026 | 56.40 | 57.25 | 56.17 | 56.68 | 56.68 | 1.03% | 28,391 |
| Sep 24, 2026 | 56.73 | 57.93 | 55.75 | 56.10 | 56.10 | -1.73% | 51,143 |
| Sep 23, 2026 | 58.16 | 59.70 | 56.79 | 57.09 | 57.09 | -4.10% | 31,120 |
| Sep 22, 2026 | 57.82 | 59.77 | 57.82 | 59.53 | 59.53 | 2.71% | 63,195 |
| Sep 21, 2026 | 59.24 | 59.24 | 57.79 | 57.96 | 57.96 | -1.06% | 62,642 |
| Sep 18, 2026 | 59.45 | 59.45 | 57.68 | 58.58 | 58.58 | 0.24% | 102,950 |
| Sep 17, 2026 | 58.61 | 59.25 | 57.58 | 58.44 | 58.44 | 2.08% | 88,500 |
| Sep 16, 2026 | 58.80 | 58.84 | 55.00 | 57.25 | 57.25 | -0.30% | 106,874 |
| Sep 15, 2026 | 58.94 | 59.50 | 57.42 | 57.42 | 57.42 | -2.05% | 96,999 |
| Sep 14, 2026 | 59.28 | 59.81 | 57.85 | 58.62 | 58.62 | -3.63% | 38,238 |
| Sep 11, 2026 | 61.62 | 62.25 | 60.65 | 60.83 | 60.83 | 0.93% | 35,720 |
| Sep 10, 2026 | 61.70 | 62.18 | 60.02 | 60.27 | 60.27 | -4.27% | 50,872 |
| Sep 9, 2026 | 63.43 | 64.02 | 62.38 | 62.96 | 62.96 | 1.30% | 83,321 |
| Sep 8, 2026 | 62.55 | 65.79 | 62.00 | 62.15 | 62.15 | -1.48% | 91,401 |
| Sep 4, 2026 | 63.62 | 67.25 | 62.45 | 63.09 | 63.09 | -3.51% | 54,825 |
| Sep 3, 2026 | 67.25 | 67.25 | 64.24 | 65.38 | 65.38 | 2.59% | 45,842 |
| Sep 2, 2026 | 62.98 | 64.15 | 62.98 | 63.73 | 63.73 | 4.13% | 48,922 |
| Sep 1, 2026 | 62.22 | 63.77 | 60.37 | 61.20 | 61.20 | -4.08% | 69,754 |
| Aug 31, 2026 | 63.13 | 67.99 | 63.00 | 63.80 | 63.80 | 0.46% | 60,378 |
| Aug 28, 2026 | 65.48 | 66.29 | 62.96 | 63.51 | 63.51 | -2.73% | 77,529 |
| Aug 27, 2026 | 64.81 | 65.82 | 63.42 | 65.29 | 65.29 | 1.48% | 43,192 |
| Aug 26, 2026 | 63.60 | 64.90 | 63.60 | 64.34 | 64.34 | -0.40% | 50,177 |
| Aug 25, 2026 | 63.14 | 64.76 | 62.22 | 64.60 | 64.60 | 1.78% | 21,934 |
| Aug 24, 2026 | 63.72 | 64.28 | 62.40 | 63.47 | 63.47 | 0.32% | 45,382 |
| Aug 21, 2026 | 64.09 | 64.09 | 62.54 | 63.27 | 63.27 | 1.54% | 55,322 |