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 (%)
Jul 31, 2002 8.806 8.913 8.162 8.251 628,250 -0.56(-6.33%)
Jul 30, 2002 8.578 8.852 8.562 8.809 588,639 +0.54(+6.52%)
Jul 29, 2002 7.731 8.378 7.731 8.270 634,419 +0.57(+7.40%)
Jul 26, 2002 8.085 8.208 7.614 7.700 1,446,112 -0.91(-10.62%)
Jul 25, 2002 8.562 8.747 8.393 8.615 646,432 +0.05(+0.61%)
Jul 24, 2002 8.701 8.855 8.301 8.562 2,229,883 -0.32(-3.64%)
Jul 23, 2002 9.948 10.04 8.886 8.886 1,757,153 -1.23(-12.18%)
Jul 22, 2002 10.61 10.61 10.09 10.12 865,914 -0.32(-3.07%)
Jul 19, 2002 10.63 10.74 10.27 10.44 880,199 +0.34(+3.32%)
Jul 17, 2002 10.24 10.33 10.07 10.10 787,991 -0.22(-2.09%)
Jul 12, 2002 10.29 10.45 10.07 10.32 162,338 -0.02(-0.15%)
Jul 11, 2002 10.75 10.85 10.32 10.33 632,795 -0.42(-3.87%)
Jul 10, 2002 10.72 10.86 10.53 10.75 1,067,214 -0.03(-0.26%)
Jul 09, 2002 10.13 10.93 10.13 10.78 1,093,188 +0.69(+6.87%)
Jul 08, 2002 9.548 10.16 9.502 10.08 479,872 +0.53(+5.55%)
Jul 05, 2002 9.628 9.628 9.489 9.554 184,416 -0.07(-0.74%)
Jul 04, 2002 9.964 9.964 9.625 9.625 584,419 +0.00(+0.00%)
Jul 03, 2002 9.964 9.964 9.625 9.625 584,419 -0.34(-3.40%)
Jul 02, 2002 10.23 10.52 9.939 9.964 583,120 -0.26(-2.56%)
Jul 01, 2002 9.379 10.23 9.271 10.23 874,355 +0.78(+8.28%)
Jun 28, 2002 9.825 9.850 9.320 9.443 889,290 -0.32(-3.28%)
Jun 27, 2002 10.09 10.28 9.764 9.764 861,368 -0.42(-4.08%)
Jun 26, 2002 10.69 10.90 10.17 10.18 1,289,617 -0.35(-3.36%)
Jun 25, 2002 10.50 10.73 10.26 10.53 896,109 -0.50(-4.52%)
Jun 21, 2002 10.96 11.13 10.81 11.03 924,031 +0.04(+0.34%)
Jun 20, 2002 10.47 11.04 10.47 11.00 762,991 +0.52(+5.00%)
Jun 19, 2002 10.67 10.72 10.33 10.47 544,159 -0.05(-0.47%)
Jun 18, 2002 10.30 10.63 10.29 10.52 550,327 +0.30(+2.95%)
Jun 17, 2002 10.26 10.30 9.942 10.22 344,482 -0.27(-2.55%)
Jun 14, 2002 11.55 11.55 10.23 10.49 1,275,656 +0.38(+3.81%)
Jun 12, 2002 10.64 10.87 10.10 10.10 1,034,746 -0.53(-5.01%)
Jun 11, 2002 9.810 10.64 9.579 10.64 2,353,585 +0.70(+7.07%)
Jun 10, 2002 10.32 10.43 9.933 9.933 1,969,167 -0.77(-7.19%)
Jun 07, 2002 11.41 11.55 10.70 10.70 1,572,087 -0.74(-6.49%)
Jun 06, 2002 11.47 11.78 11.44 11.45 794,485 -0.01(-0.11%)
Jun 05, 2002 11.45 11.64 11.32 11.46 1,184,097 -0.09(-0.80%)
May 31, 2002 11.41 11.61 11.38 11.55 504,223 -0.34(-2.85%)
May 28, 2002 11.51 11.90 11.24 11.89 843,836 +0.37(+3.24%)
May 27, 2002 11.58 12.01 11.49 11.52 924,680 +0.00(+0.00%)
May 24, 2002 11.58 12.01 11.49 11.52 924,680 -0.28(-2.38%)
May 23, 2002 11.64 12.09 11.49 11.80 1,022,083 -0.05(-0.42%)
May 22, 2002 12.10 12.22 11.70 11.85 1,365,267 -0.07(-0.62%)
May 21, 2002 11.66 12.06 11.63 11.92 1,057,149 +0.22(+1.84%)
May 20, 2002 11.40 11.85 11.27 11.70 1,374,034 +0.65(+5.85%)
May 17, 2002 10.89 11.12 10.81 11.06 764,614 +0.18(+1.70%)
May 16, 2002 10.87 11.12 10.84 10.87 635,393 +0.08(+0.74%)
May 15, 2002 11.06 11.13 10.69 10.79 1,136,694 -0.24(-2.20%)
May 14, 2002 11.41 11.41 11.00 11.04 1,130,850 -0.62(-5.34%)
May 13, 2002 11.69 11.69 11.44 11.66 1,223,059 -0.04(-0.37%)
May 10, 2002 11.29 11.70 11.29 11.70 1,222,085 +0.43(+3.83%)
May 09, 2002 10.70 11.27 10.68 11.27 632,471 +0.57(+5.30%)
May 08, 2002 10.76 10.78 10.49 10.70 954,875 -0.17(-1.56%)
May 07, 2002 10.63 11.04 10.63 10.87 973,706 -0.06(-0.56%)
May 06, 2002 10.46 11.08 10.46 10.93 915,265 +0.55(+5.28%)
May 03, 2002 10.09 10.66 10.04 10.39 940,589 +0.44(+4.40%)
May 02, 2002 9.948 10.16 9.893 9.948 672,731 -0.18(-1.82%)
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.