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 (%)
Mar 31, 2016 10.16 10.22 10.01 10.06 174,656 +0.00(+0.00%)
Mar 30, 2016 10.15 10.22 9.930 10.06 228,070 -0.22(-2.10%)
Mar 29, 2016 9.852 10.32 9.781 10.27 120,809 +0.47(+4.81%)
Mar 28, 2016 9.783 9.842 9.626 9.802 151,514 +0.07(+0.71%)
Mar 24, 2016 9.763 9.734 9.734 9.734 121,969 +0.13(+1.33%)
Mar 23, 2016 9.842 9.891 9.606 9.606 114,966 -0.61(-5.96%)
Mar 22, 2016 10.26 10.44 10.08 10.21 75,728 +0.04(+0.39%)
Mar 21, 2016 10.07 10.30 10.07 10.18 63,276 +0.04(+0.39%)
Mar 18, 2016 10.17 10.30 10.03 10.14 179,586 +0.01(+0.13%)
Mar 17, 2016 10.31 10.57 10.07 10.12 197,342 -0.14(-1.37%)
Mar 16, 2016 9.626 10.28 9.518 10.26 122,761 +0.54(+5.56%)
Mar 15, 2016 9.449 9.734 9.449 9.724 66,105 +0.12(+1.23%)
Mar 14, 2016 9.930 9.969 9.596 9.606 105,636 -0.27(-2.69%)
Mar 11, 2016 9.979 10.15 9.871 9.871 73,792 -0.19(-1.86%)
Mar 10, 2016 9.940 10.17 9.871 10.06 214,567 +0.28(+2.91%)
Mar 09, 2016 9.429 9.881 9.410 9.773 85,684 +0.14(+1.43%)
Mar 08, 2016 10.02 10.14 9.616 9.635 145,483 -0.34(-3.44%)
Mar 07, 2016 9.753 10.21 9.685 9.979 458,470 +0.33(+3.46%)
Mar 04, 2016 9.655 10.06 9.606 9.645 344,596 -0.06(-0.61%)
Mar 03, 2016 9.380 9.753 9.380 9.704 114,582 +0.28(+3.02%)
Mar 02, 2016 9.243 9.429 9.213 9.419 49,895 +0.21(+2.24%)
Mar 01, 2016 9.469 9.469 9.125 9.213 186,669 -0.18(-1.88%)
Feb 29, 2016 9.272 9.444 9.193 9.390 68,335 +0.30(+3.35%)
Feb 26, 2016 9.085 9.252 8.997 9.085 206,153 -0.21(-2.22%)
Feb 25, 2016 9.331 9.537 9.144 9.292 160,092 +0.02(+0.21%)
Feb 24, 2016 9.449 9.616 9.184 9.272 132,341 +0.11(+1.18%)
Feb 23, 2016 9.233 9.331 9.105 9.164 87,970 +0.08(+0.86%)
Feb 22, 2016 8.791 9.233 8.791 9.085 84,926 -0.01(-0.11%)
Feb 19, 2016 8.899 9.292 8.899 9.095 48,251 -0.19(-2.01%)
Feb 18, 2016 8.761 9.311 8.722 9.282 89,033 +0.46(+5.23%)
Feb 17, 2016 8.634 8.864 8.555 8.820 114,203 +0.27(+3.10%)
Feb 16, 2016 8.928 8.948 8.496 8.555 146,004 -0.59(-6.44%)
Feb 12, 2016 9.007 9.144 9.144 9.144 82,467 +0.05(+0.54%)
Feb 11, 2016 9.282 9.311 8.840 9.095 277,383 +0.38(+4.41%)
Feb 10, 2016 8.398 8.732 8.280 8.711 97,027 +0.37(+4.46%)
Feb 09, 2016 9.007 9.095 8.339 8.339 107,251 -0.65(-7.21%)
Feb 08, 2016 8.889 9.193 8.889 8.987 164,545 +0.24(+2.69%)
Feb 05, 2016 8.280 8.761 8.103 8.752 86,045 +0.38(+4.58%)
Feb 04, 2016 8.064 8.506 8.005 8.368 82,253 +0.39(+4.93%)
Feb 03, 2016 7.484 7.995 7.484 7.976 120,857 +0.46(+6.14%)
Feb 02, 2016 7.632 7.632 7.367 7.514 58,970 -0.08(-1.03%)
Feb 01, 2016 7.416 7.651 7.416 7.592 65,735 +0.20(+2.66%)
Jan 29, 2016 7.121 7.396 7.121 7.396 77,755 +0.25(+3.43%)
Jan 28, 2016 7.239 7.357 7.101 7.150 51,835 -0.22(-2.93%)
Jan 27, 2016 7.239 7.367 7.160 7.367 62,926 +0.13(+1.76%)
Jan 26, 2016 6.974 7.259 6.934 7.239 92,241 +0.32(+4.69%)
Jan 25, 2016 6.875 6.974 6.846 6.914 72,248 +0.13(+1.87%)
Jan 22, 2016 6.600 6.846 6.591 6.787 81,311 +0.11(+1.62%)
Jan 21, 2016 6.591 6.699 6.443 6.679 47,631 -0.01(-0.15%)
Jan 20, 2016 6.699 6.699 6.483 6.689 168,483 +0.11(+1.64%)
Jan 19, 2016 6.885 6.885 6.522 6.581 111,848 -0.24(-3.46%)
Jan 15, 2016 7.062 6.817 6.817 6.817 94,888 -0.03(-0.43%)
Jan 14, 2016 6.964 7.023 6.767 6.846 110,464 -0.17(-2.38%)
Jan 13, 2016 7.052 7.141 6.915 7.013 107,463 -0.04(-0.56%)
Jan 12, 2016 7.180 7.180 6.915 7.052 141,909 -0.17(-2.31%)
Jan 11, 2016 7.494 7.536 7.131 7.219 95,614 -0.28(-3.80%)
Jan 08, 2016 7.475 7.573 7.376 7.504 124,384 -0.13(-1.67%)
Jan 07, 2016 7.426 7.750 7.376 7.632 265,741 +0.29(+4.02%)
Jan 06, 2016 7.288 7.367 7.249 7.337 115,933 +0.16(+2.19%)
Jan 05, 2016 7.200 7.298 7.101 7.180 191,740 +0.04(+0.55%)
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.