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 )

17.40 -0.29 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 9.420 9.539 9.420 9.480 17,780 +0.04(+0.42%)
Apr 29, 2019 9.678 9.678 9.411 9.440 45,874 -0.24(-2.46%)
Apr 26, 2019 9.500 9.713 9.500 9.678 58,187 +0.21(+2.20%)
Apr 25, 2019 9.500 9.579 9.435 9.470 83,969 -0.04(-0.42%)
Apr 24, 2019 9.420 9.569 9.361 9.510 71,140 +0.09(+0.95%)
Apr 23, 2019 9.430 9.470 9.351 9.420 87,531 -0.07(-0.73%)
Apr 22, 2019 9.668 9.708 9.485 9.490 62,355 -0.17(-1.75%)
Apr 18, 2019 9.787 9.814 9.589 9.658 79,364 -0.11(-1.12%)
Apr 17, 2019 9.827 9.916 9.688 9.768 89,335 -0.09(-0.91%)
Apr 16, 2019 9.886 9.951 9.854 9.857 184,375 -0.17(-1.68%)
Apr 15, 2019 9.946 10.06 9.867 10.03 103,801 +0.00(+0.00%)
Apr 12, 2019 10.01 10.06 9.976 10.03 145,922 +0.02(+0.20%)
Apr 11, 2019 10.09 10.14 9.936 10.01 80,567 -0.21(-2.04%)
Apr 10, 2019 10.28 10.32 10.18 10.21 78,262 -0.07(-0.67%)
Apr 09, 2019 10.26 10.30 10.22 10.28 33,296 +0.05(+0.48%)
Apr 08, 2019 10.21 10.25 10.16 10.23 52,070 +0.13(+1.28%)
Apr 05, 2019 10.14 10.15 10.04 10.10 82,390 -0.03(-0.29%)
Apr 04, 2019 9.916 10.15 9.678 10.13 83,750 +0.18(+1.79%)
Apr 03, 2019 9.976 10.05 9.956 9.956 88,360 -0.03(-0.30%)
Apr 02, 2019 9.916 9.996 9.916 9.986 44,279 +0.06(+0.60%)
Apr 01, 2019 10.16 10.21 9.893 9.926 155,967 -0.24(-2.34%)
Mar 29, 2019 10.21 10.26 10.11 10.16 111,937 +0.06(+0.59%)
Mar 28, 2019 10.28 10.28 10.08 10.10 212,678 -0.31(-2.95%)
Mar 27, 2019 10.54 10.57 10.41 10.41 118,256 -0.13(-1.22%)
Mar 26, 2019 10.48 10.60 10.40 10.54 84,600 +0.02(+0.19%)
Mar 25, 2019 10.39 10.58 10.38 10.52 182,108 +0.16(+1.53%)
Mar 22, 2019 10.30 10.39 10.25 10.36 106,088 +0.04(+0.38%)
Mar 21, 2019 10.30 10.35 10.17 10.32 67,015 +0.02(+0.19%)
Mar 20, 2019 10.06 10.31 9.946 10.30 58,978 +0.23(+2.26%)
Mar 19, 2019 10.14 10.17 10.07 10.07 57,066 +0.03(+0.30%)
Mar 18, 2019 10.15 10.16 10.02 10.05 50,654 -0.07(-0.69%)
Mar 15, 2019 10.15 10.23 10.07 10.11 126,156 +0.03(+0.30%)
Mar 14, 2019 10.16 10.24 10.06 10.08 43,640 -0.28(-2.68%)
Mar 13, 2019 10.41 10.41 10.25 10.36 51,204 +0.07(+0.67%)
Mar 12, 2019 10.15 10.30 10.15 10.29 57,761 +0.22(+2.14%)
Mar 11, 2019 10.14 10.14 9.966 10.08 68,624 -0.06(-0.57%)
Mar 08, 2019 10.05 10.15 9.936 10.13 82,692 +0.33(+3.34%)
Mar 07, 2019 9.728 9.886 9.718 9.807 97,896 +0.09(+0.92%)
Mar 06, 2019 9.916 9.956 9.698 9.718 165,609 -0.19(-1.90%)
Mar 05, 2019 9.916 9.946 9.867 9.906 45,629 -0.01(-0.10%)
Mar 04, 2019 9.797 9.916 9.698 9.916 54,683 +0.05(+0.50%)
Mar 01, 2019 9.956 10.08 9.837 9.867 79,969 -0.22(-2.16%)
Feb 28, 2019 10.10 10.15 10.06 10.08 76,706 -0.02(-0.20%)
Feb 27, 2019 10.29 10.29 10.06 10.10 48,360 -0.21(-2.02%)
Feb 26, 2019 10.35 10.35 10.16 10.31 120,902 -0.04(-0.38%)
Feb 25, 2019 10.49 10.49 10.32 10.35 57,548 -0.08(-0.76%)
Feb 22, 2019 10.44 10.53 10.39 10.43 78,860 +0.07(+0.67%)
Feb 21, 2019 10.51 10.51 10.32 10.36 81,126 -0.19(-1.79%)
Feb 20, 2019 10.50 10.73 10.49 10.55 147,424 +0.10(+0.95%)
Feb 19, 2019 10.26 10.50 10.23 10.45 155,549 +0.35(+3.43%)
Feb 15, 2019 10.09 10.12 9.956 10.10 146,829 +0.05(+0.49%)
Feb 14, 2019 9.946 10.06 9.916 10.06 43,171 +0.06(+0.60%)
Feb 13, 2019 9.946 10.10 9.946 9.996 83,555 -0.02(-0.20%)
Feb 12, 2019 10.05 10.06 9.911 10.02 97,950 -0.01(-0.10%)
Feb 11, 2019 9.976 10.06 9.946 10.03 93,821 -0.07(-0.69%)
Feb 08, 2019 9.956 10.13 9.956 10.09 103,769 +0.16(+1.60%)
Feb 07, 2019 10.03 10.04 9.936 9.936 84,694 -0.10(-0.99%)
Feb 06, 2019 10.08 10.20 10.04 10.04 66,977 -0.15(-1.46%)
Feb 05, 2019 10.10 10.23 10.04 10.18 57,592 +0.06(+0.59%)
Feb 04, 2019 10.01 10.15 10.01 10.12 73,057 -0.04(-0.39%)
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.