Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASA Gold and Precious Metals (NY: ASA )

20.98 -0.42 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 11.20 11.40 11.17 11.34 513,689 -0.33(-2.85%)
May 28, 2002 11.30 11.68 11.03 11.67 859,678 +0.37(+3.24%)
May 27, 2002 11.37 11.79 11.28 11.30 942,040 +0.00(+0.00%)
May 24, 2002 11.37 11.79 11.28 11.30 942,040 -0.28(-2.38%)
May 23, 2002 11.43 11.86 11.28 11.58 1,041,272 -0.05(-0.42%)
May 22, 2002 11.87 12.00 11.49 11.63 1,390,898 -0.07(-0.62%)
May 21, 2002 11.44 11.84 11.41 11.70 1,076,995 +0.21(+1.84%)
May 20, 2002 11.19 11.64 11.06 11.49 1,399,829 +0.63(+5.85%)
May 17, 2002 10.69 10.91 10.61 10.85 778,969 +0.18(+1.70%)
May 16, 2002 10.67 10.91 10.64 10.67 647,321 +0.08(+0.74%)
May 15, 2002 10.85 10.93 10.49 10.59 1,158,034 -0.24(-2.20%)
May 14, 2002 11.20 11.20 10.79 10.83 1,152,081 -0.61(-5.34%)
May 13, 2002 11.47 11.48 11.23 11.44 1,246,020 -0.04(-0.37%)
May 10, 2002 11.08 11.49 11.08 11.49 1,245,028 +0.42(+3.83%)
May 09, 2002 10.51 11.06 10.48 11.06 644,345 +0.56(+5.30%)
May 08, 2002 10.57 10.58 10.29 10.51 972,802 -0.17(-1.56%)
May 07, 2002 10.43 10.84 10.43 10.67 991,987 -0.06(-0.56%)
May 06, 2002 10.26 10.87 10.26 10.73 932,447 +0.54(+5.28%)
May 03, 2002 9.901 10.46 9.859 10.19 958,248 +0.43(+4.40%)
May 02, 2002 9.765 9.977 9.711 9.765 685,360 -0.18(-1.82%)
May 01, 2002 9.599 10.20 9.581 9.946 1,294,313 +0.23(+2.33%)
Apr 30, 2002 9.931 9.934 9.315 9.720 1,218,897 -0.31(-3.10%)
Apr 29, 2002 10.41 10.42 9.977 10.03 1,713,071 -0.49(-4.65%)
Apr 26, 2002 9.674 10.52 9.469 10.52 1,243,705 +0.96(+10.02%)
Apr 25, 2002 9.901 9.962 9.559 9.562 976,109 -0.02(-0.22%)
Apr 24, 2002 9.553 9.756 9.478 9.584 1,041,602 +0.12(+1.28%)
Apr 23, 2002 9.266 9.517 9.151 9.463 782,607 +0.15(+1.56%)
Apr 22, 2002 8.919 9.327 8.919 9.318 940,386 +0.49(+5.55%)
Apr 19, 2002 8.405 8.858 8.405 8.828 484,251 +0.34(+4.03%)
Apr 18, 2002 8.662 8.795 8.486 8.486 926,824 -0.07(-0.81%)
Apr 17, 2002 8.541 8.692 8.480 8.556 692,968 +0.18(+2.17%)
Apr 16, 2002 8.504 8.525 8.284 8.374 301,995 -0.14(-1.60%)
Apr 15, 2002 8.480 8.610 8.435 8.510 291,079 -0.01(-0.07%)
Apr 12, 2002 8.525 8.589 8.420 8.516 172,001 -0.01(-0.11%)
Apr 11, 2002 8.516 8.677 8.450 8.525 419,419 +0.01(+0.11%)
Apr 10, 2002 8.102 8.583 8.102 8.516 626,152 +0.43(+5.31%)
Apr 09, 2002 8.132 8.160 8.033 8.087 237,494 -0.09(-1.15%)
Apr 08, 2002 8.238 8.371 8.072 8.181 307,618 -0.07(-0.88%)
Apr 05, 2002 8.405 8.405 8.063 8.253 469,697 +0.00(+0.00%)
Apr 04, 2002 8.226 8.299 8.105 8.253 328,457 +0.02(+0.18%)
Apr 03, 2002 8.012 8.269 7.981 8.238 496,158 -0.15(-1.84%)
Apr 02, 2002 8.919 8.919 8.380 8.392 841,485 -0.43(-4.87%)
Apr 01, 2002 8.752 8.919 8.616 8.822 33,077 +0.06(+0.69%)
Mar 29, 2002 8.767 8.885 8.637 8.761 543,459 +0.00(+0.00%)
Mar 28, 2002 8.767 8.885 8.637 8.761 543,459 +0.02(+0.28%)
Mar 27, 2002 8.432 8.834 8.432 8.737 622,183 +0.33(+3.96%)
Mar 26, 2002 8.586 8.586 8.314 8.405 560,328 -0.24(-2.83%)
Mar 25, 2002 8.132 8.737 8.093 8.649 1,046,233 +0.62(+7.76%)
Mar 22, 2002 7.785 8.072 7.779 8.027 528,574 +0.24(+3.11%)
Mar 21, 2002 7.679 7.815 7.619 7.785 252,710 +0.11(+1.38%)
Mar 20, 2002 7.534 7.679 7.528 7.679 315,887 +0.12(+1.60%)
Mar 19, 2002 7.522 7.558 7.452 7.558 328,787 +0.03(+0.40%)
Mar 18, 2002 7.162 7.528 7.141 7.528 409,827 +0.41(+5.78%)
Mar 15, 2002 7.229 7.331 7.114 7.117 364,180 -0.04(-0.51%)
Mar 14, 2002 7.165 7.253 7.108 7.153 225,586 -0.10(-1.42%)
Mar 13, 2002 7.346 7.410 7.256 7.256 282,810 -0.13(-1.72%)
Mar 12, 2002 7.467 7.482 7.289 7.383 266,271 +0.11(+1.58%)
Mar 11, 2002 7.135 7.283 7.123 7.268 521,959 +0.19(+2.73%)
Mar 08, 2002 7.226 7.226 6.984 7.074 766,730 -0.23(-3.11%)
Mar 07, 2002 7.528 7.582 7.210 7.301 552,390 -0.39(-5.07%)
Mar 06, 2002 7.625 7.715 7.552 7.691 355,580 +0.07(+0.87%)
Mar 05, 2002 7.739 7.882 7.603 7.625 393,619 -0.11(-1.48%)
Mar 04, 2002 7.936 8.009 7.739 7.739 354,919 -0.20(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.