ASA Gold and Precious Metals Limited (ASA)

62.40
-1.85 (-2.88%)
NYSE· Last Trade: Jun 1st, 1:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202663.1665.7863.1064.25104,49864.25
5/28/202659.8363.0459.1962.99101,97862.99
5/27/202660.9661.5059.4360.08224,27760.08
5/26/202660.1163.7460.1162.48182,05862.48
5/22/202660.2161.2759.2759.5498,83259.54
5/21/202660.5961.7759.0161.03105,51661.03
5/20/202661.0662.6660.7861.63102,95861.63
5/19/202662.8163.0160.7761.1481,07561.14
5/18/202665.0366.9263.3363.85242,90763.85
5/15/202667.9367.9363.4464.7476,57664.74
5/14/202670.3370.3668.9369.6670,11069.66
5/13/202670.8371.1668.5169.92113,52569.92
5/12/202670.2871.2668.2070.6665,83770.66
5/11/202669.5371.4668.7570.5551,57270.55
5/08/202668.8070.0067.8569.1242,34769.12
5/07/202668.3770.9567.2767.40105,62967.40
5/06/202665.1068.5065.1066.6483,16866.64
5/05/202663.9165.0062.5062.5060,43662.50
5/04/202663.7265.5862.7162.7173,21462.71
5/01/202663.2364.7762.8863.8229,99263.82
4/30/202664.0965.1663.5164.0554,80464.01
4/29/202663.0464.6761.6662.0035,10561.96
4/28/202664.6665.0462.9963.7262,00163.68
4/27/202665.7067.0264.6866.2739,52466.23
4/24/202666.1467.2064.3866.5930,26166.55
4/23/202667.0167.0164.6565.8431,11065.80
4/22/202668.2268.4466.0367.4551,46467.41
4/21/202669.3370.0666.2166.2168,66666.17
4/20/202669.4870.2268.5569.5857,53169.54
4/17/202669.7571.9368.9569.8443,80569.80
4/16/202667.5168.9467.5168.2442,68268.20
4/15/202669.5369.5367.0067.3559,56267.31
4/14/202668.5470.1468.5269.3248,23969.28
4/13/202667.1968.2166.4968.0735,42168.03
4/10/202667.6567.8666.9367.4032,35267.36
4/09/202665.7767.3965.0566.6235,20266.58
4/08/202666.8267.5764.4065.0657,52165.02
4/07/202662.9663.8561.0163.5562,93763.51
4/06/202663.2765.0063.1063.3336,61363.29
4/02/202661.2764.7161.0163.1962,81363.15
4/01/202663.9966.4862.9164.9462,48464.90
3/31/202658.8262.4058.2562.0390,26661.99
3/30/202659.8059.8057.1057.7759,80157.73
3/27/202656.6559.9556.5158.5152,83758.47
3/26/202658.6260.4256.6856.6863,52756.64
3/25/202659.7860.5758.4959.7851,11959.74
3/24/202657.6358.6856.5257.2554,91657.21
3/23/202655.7758.9555.7757.9578,90857.91
3/20/202656.5257.9554.3054.86104,83354.83
3/19/202654.5957.6554.5956.85137,88856.81
3/18/202663.4863.5860.5660.63106,19460.59
3/17/202666.0067.8065.3665.5961,00865.55
3/16/202665.0068.0065.0066.0070,29865.96
3/13/202670.2570.3564.7965.16120,04565.12
3/12/202671.0871.6969.0469.9180,83669.87
3/11/202673.8673.8669.7772.2857,58672.23
3/10/202672.2974.8672.2974.0666,39674.01
3/09/202670.3372.1168.5671.7289,20271.68
3/06/202672.0074.1167.5572.8981,52772.84
3/05/202676.8876.8872.3273.3059,98073.25
3/04/202676.0978.4875.7778.18129,56378.13
3/03/202676.9677.9873.5874.79100,83874.74
3/02/202683.2083.2079.0081.2776,84281.22