Home

ASA Gold and Precious Metals Limited (ASA)

27.48
-0.62 (-2.21%)
NYSE · Last Trade: Apr 3rd, 7:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ASA Gold and Precious Metals Limited (ASA)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202527.1228.6027.0127.48104,69327.48
4/02/202528.8529.5627.8928.1074,67728.10
4/01/202530.1430.5728.9729.2757,77629.27
3/31/202530.2130.9929.4030.14124,33930.14
3/28/202528.7330.3528.2030.01185,34130.01
3/27/202528.2028.6628.0028.6135,24028.61
3/26/202527.7028.6927.6027.9367,86427.93
3/25/202528.1728.9926.9326.9340,17526.93
3/24/202528.0928.5027.6027.9927,18827.99
3/21/202528.4528.5327.8328.2334,06028.23
3/20/202528.1028.7128.1028.5725,44928.57
3/19/202528.3928.7828.2128.4534,48228.45
3/18/202528.8728.9028.2028.3671,04528.36
3/17/202527.0528.4027.0028.2077,30328.20
3/14/202527.1527.1526.6726.8533,68126.85
3/13/202525.9226.7525.9226.6541,74326.65
3/12/202525.5426.2125.3525.9246,23825.92
3/11/202524.8526.0024.8425.5876,37025.58
3/10/202525.7525.7524.5724.5762,97524.57
3/07/202525.4826.0225.3925.7927,62825.79
3/06/202525.5425.8025.0625.3519,64825.35
3/05/202524.9925.7424.7825.5455,38925.54
3/04/202524.9825.2524.4125.0122,60325.01
3/03/202524.8125.5724.5924.7134,69524.71
2/28/202524.2324.4824.0424.4129,80924.41
2/27/202524.8125.8724.0424.4885,81124.48
2/26/202524.3224.9924.2624.8727,04724.87
2/25/202524.7124.9323.9324.3246,33524.32
2/24/202525.0025.1624.7725.0225,77225.02
2/21/202525.9226.0725.0025.0838,45125.08
2/20/202525.4026.3725.4025.8346,65325.83
2/19/202525.5225.6525.3125.5539,88425.55
2/18/202525.4825.7525.3425.5985,68025.59
2/14/202526.3626.7525.4025.4051,69425.40
2/13/202526.6126.6325.7326.1953,43126.19
2/12/202525.5726.6525.2126.5589,44926.55
2/11/202526.0826.3125.6525.6948,28925.69
2/10/202525.7326.8025.5826.3267,15226.32
2/07/202525.3125.7425.0025.36111,61025.36
2/06/202525.3925.4924.6825.18110,56425.18
2/05/202524.5725.7124.2025.1479,30425.14
2/04/202524.0524.4824.0024.2641,42724.26
2/03/202522.8024.3122.7124.03107,62624.03
1/31/202523.5823.6723.1023.3942,05423.39
1/30/202522.8023.7922.7523.5876,98023.58
1/29/202522.5322.7222.5322.7056,59422.70
1/28/202522.5022.8122.3822.6988,10922.69
1/27/202522.5022.5022.1722.2687,73122.26
1/24/202522.1022.8522.1022.71125,52322.71
1/23/202521.9222.1221.9222.0891,62322.08
1/22/202521.9022.0921.8422.05165,63022.05
1/21/202521.8122.1221.8121.9465,91121.94
1/17/202521.7721.8821.5721.8143,58121.81
1/16/202522.0322.1721.8321.8367,42921.83
1/15/202522.3022.3321.8021.9420,07321.94
1/14/202521.8622.2021.6422.0273,33322.02
1/13/202521.5621.8521.1721.85103,05621.85
1/10/202521.9622.4521.7321.7795,32021.77
1/08/202521.5021.8621.3021.7759,20921.77
1/07/202521.0421.6520.9821.1881,82221.18
1/06/202521.0021.1820.6320.9688,86220.96