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 )

19.16 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 8.756 8.806 8.716 8.786 75,819 +0.10(+1.14%)
Sep 27, 2018 8.598 8.687 8.479 8.687 105,356 +0.04(+0.46%)
Sep 26, 2018 8.825 8.845 8.647 8.647 96,046 -0.20(-2.24%)
Sep 25, 2018 8.890 9.014 8.825 8.845 47,630 -0.02(-0.22%)
Sep 24, 2018 8.895 8.954 8.816 8.865 149,431 +0.14(+1.59%)
Sep 21, 2018 8.716 8.855 8.716 8.726 118,121 -0.14(-1.56%)
Sep 20, 2018 8.845 8.905 8.776 8.865 75,853 +0.08(+0.90%)
Sep 19, 2018 8.627 8.852 8.627 8.786 100,866 +0.18(+2.07%)
Sep 18, 2018 8.627 8.647 8.518 8.608 56,939 +0.07(+0.81%)
Sep 17, 2018 8.459 8.578 8.446 8.538 62,993 +0.11(+1.29%)
Sep 14, 2018 8.489 8.489 8.360 8.429 69,661 +0.01(+0.12%)
Sep 13, 2018 8.568 8.591 8.419 8.419 63,415 -0.07(-0.82%)
Sep 12, 2018 8.211 8.548 8.172 8.489 146,714 +0.31(+3.75%)
Sep 11, 2018 8.112 8.221 8.102 8.182 122,028 -0.05(-0.60%)
Sep 10, 2018 8.251 8.360 8.201 8.231 62,218 -0.09(-1.07%)
Sep 07, 2018 8.400 8.419 8.102 8.320 282,682 -0.08(-0.94%)
Sep 06, 2018 8.535 8.598 8.360 8.400 129,974 -0.02(-0.24%)
Sep 05, 2018 8.498 8.498 8.370 8.419 132,548 -0.11(-1.28%)
Sep 04, 2018 8.687 8.687 8.449 8.528 102,551 -0.19(-2.16%)
Aug 31, 2018 8.716 8.716 8.716 0 -0.07(-0.85%)
Aug 30, 2018 8.865 8.900 8.766 8.791 51,530 -0.10(-1.17%)
Aug 29, 2018 8.865 8.934 8.855 8.895 43,621 +0.03(+0.34%)
Aug 28, 2018 9.053 9.083 8.844 8.865 70,293 -0.11(-1.21%)
Aug 27, 2018 8.915 9.004 8.915 8.974 40,845 +0.08(+0.89%)
Aug 24, 2018 8.796 9.014 8.776 8.895 64,209 +0.21(+2.39%)
Aug 23, 2018 8.865 8.865 8.647 8.687 66,764 -0.23(-2.56%)
Aug 22, 2018 8.865 8.918 8.845 8.915 35,376 +0.06(+0.67%)
Aug 21, 2018 8.746 8.855 8.710 8.855 80,440 +0.12(+1.36%)
Aug 20, 2018 8.677 8.806 8.677 8.736 90,617 +0.08(+0.92%)
Aug 17, 2018 8.528 8.707 8.528 8.657 123,875 +0.18(+2.10%)
Aug 16, 2018 8.667 8.796 8.479 8.479 142,652 -0.19(-2.17%)
Aug 15, 2018 9.073 9.073 8.598 8.667 242,256 -0.52(-5.61%)
Aug 14, 2018 9.271 9.291 9.172 9.182 245,474 -0.08(-0.86%)
Aug 13, 2018 9.549 9.549 9.203 9.261 169,233 -0.20(-2.09%)
Aug 10, 2018 9.499 9.558 9.430 9.459 68,045 -0.05(-0.52%)
Aug 09, 2018 9.608 9.628 9.489 9.509 82,972 -0.03(-0.31%)
Aug 08, 2018 9.479 9.558 9.479 9.539 62,320 +0.04(+0.42%)
Aug 07, 2018 9.618 9.652 9.489 9.499 57,540 -0.11(-1.13%)
Aug 06, 2018 9.717 9.717 9.588 9.608 91,612 -0.09(-0.92%)
Aug 03, 2018 9.667 9.786 9.657 9.697 61,584 +0.11(+1.14%)
Aug 02, 2018 9.657 9.677 9.576 9.588 90,792 -0.11(-1.12%)
Aug 01, 2018 9.727 9.747 9.657 9.697 79,278 -0.07(-0.71%)
Jul 31, 2018 9.697 9.786 9.697 9.766 72,457 +0.04(+0.41%)
Jul 30, 2018 9.757 9.815 9.727 9.727 47,795 -0.04(-0.41%)
Jul 27, 2018 9.757 9.826 9.707 9.766 47,955 +0.00(+0.00%)
Jul 26, 2018 9.816 9.913 9.757 9.766 102,242 -0.12(-1.20%)
Jul 25, 2018 9.865 9.915 9.830 9.885 42,343 +0.02(+0.20%)
Jul 24, 2018 9.806 9.865 9.786 9.865 74,695 +0.09(+0.91%)
Jul 23, 2018 9.925 9.925 9.766 9.776 49,190 -0.15(-1.50%)
Jul 20, 2018 9.994 9.994 9.900 9.925 50,053 +0.07(+0.70%)
Jul 19, 2018 9.865 9.965 9.806 9.856 80,871 -0.07(-0.70%)
Jul 18, 2018 9.885 9.955 9.856 9.925 85,296 -0.01(-0.10%)
Jul 17, 2018 9.905 9.965 9.901 9.935 51,105 +0.00(+0.00%)
Jul 16, 2018 9.955 10.00 9.925 9.935 35,138 -0.02(-0.20%)
Jul 13, 2018 10.09 10.09 9.895 9.955 125,000 -0.16(-1.61%)
Jul 12, 2018 10.08 10.17 10.07 10.12 20,585 +0.08(+0.84%)
Jul 11, 2018 10.24 10.24 10.02 10.03 48,030 -0.25(-2.41%)
Jul 10, 2018 10.21 10.29 10.18 10.28 64,442 +0.03(+0.29%)
Jul 09, 2018 10.36 10.38 10.21 10.25 83,280 +0.00(+0.00%)
Jul 06, 2018 10.27 10.35 10.24 10.25 77,310 -0.07(-0.67%)
Jul 05, 2018 10.26 10.34 10.26 10.32 53,796 +0.15(+1.46%)
Jul 03, 2018 10.17 10.17 10.17 0 +0.13(+1.28%)
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.