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 (%)
Jun 28, 2019 11.22 11.36 11.16 11.36 60,644 +0.11(+0.97%)
Jun 27, 2019 11.24 11.27 11.15 11.25 55,252 -0.07(-0.61%)
Jun 26, 2019 11.09 11.39 11.09 11.32 123,996 +0.01(+0.09%)
Jun 25, 2019 11.53 11.56 11.13 11.31 128,139 -0.16(-1.39%)
Jun 24, 2019 11.24 11.47 11.24 11.47 284,687 +0.30(+2.67%)
Jun 21, 2019 11.12 11.19 11.01 11.17 131,664 +0.04(+0.36%)
Jun 20, 2019 11.03 11.23 10.99 11.13 174,955 +0.39(+3.60%)
Jun 19, 2019 10.53 10.75 10.53 10.74 85,528 +0.14(+1.31%)
Jun 18, 2019 10.66 10.70 10.49 10.60 99,034 +0.09(+0.85%)
Jun 17, 2019 10.45 10.54 10.40 10.51 54,176 +0.07(+0.66%)
Jun 14, 2019 10.49 10.63 10.37 10.44 91,973 +0.01(+0.10%)
Jun 13, 2019 10.35 10.44 10.24 10.43 71,060 +0.12(+1.15%)
Jun 12, 2019 10.18 10.38 10.18 10.31 72,605 +0.15(+1.46%)
Jun 11, 2019 10.08 10.24 10.08 10.16 121,572 +0.01(+0.10%)
Jun 10, 2019 10.20 10.20 10.04 10.16 154,249 -0.23(-2.20%)
Jun 07, 2019 10.47 10.49 10.31 10.38 87,641 +0.02(+0.19%)
Jun 06, 2019 10.31 10.39 10.26 10.36 111,547 +0.09(+0.87%)
Jun 05, 2019 10.37 10.43 10.17 10.27 139,466 +0.03(+0.29%)
Jun 04, 2019 10.13 10.26 10.03 10.24 142,089 +0.05(+0.49%)
Jun 03, 2019 9.947 10.23 9.947 10.19 145,360 +0.37(+3.74%)
May 31, 2019 9.649 9.907 9.649 9.827 130,153 +0.33(+3.45%)
May 30, 2019 9.311 9.510 9.301 9.500 67,411 +0.20(+2.13%)
May 29, 2019 9.291 9.371 9.282 9.301 64,938 +0.04(+0.43%)
May 28, 2019 9.262 9.361 9.222 9.262 108,969 -0.10(-1.06%)
May 24, 2019 9.311 9.450 9.192 9.361 180,320 -0.01(-0.11%)
May 23, 2019 9.331 9.599 9.331 9.371 176,560 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.316 9.371 91,722 -0.16(-1.67%)
May 21, 2019 9.460 9.530 9.411 9.530 82,267 +0.01(+0.10%)
May 20, 2019 9.639 9.639 9.272 9.520 48,373 -0.04(-0.42%)
May 17, 2019 9.381 9.569 9.371 9.559 33,444 +0.10(+1.05%)
May 16, 2019 9.479 9.479 9.361 9.460 54,170 -0.07(-0.73%)
May 15, 2019 9.599 9.609 9.510 9.530 81,033 +0.01(+0.10%)
May 14, 2019 9.569 9.569 9.422 9.520 46,417 -0.04(-0.42%)
May 13, 2019 9.421 9.579 9.361 9.559 95,096 +0.28(+2.99%)
May 10, 2019 9.341 9.351 9.262 9.282 91,469 -0.06(-0.64%)
May 09, 2019 9.361 9.440 9.301 9.341 27,178 -0.02(-0.21%)
May 08, 2019 9.539 9.541 9.262 9.361 77,229 -0.12(-1.26%)
May 07, 2019 9.331 9.530 9.287 9.480 35,598 +0.22(+2.36%)
May 06, 2019 9.252 9.351 9.252 9.262 73,238 -0.03(-0.32%)
May 03, 2019 9.222 9.411 9.222 9.292 53,649 +0.13(+1.41%)
May 02, 2019 8.954 9.371 8.954 9.163 103,953 -0.17(-1.81%)
May 01, 2019 9.460 9.539 9.262 9.331 82,475 -0.15(-1.57%)
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%)
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.