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 (%)
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%)
Feb 01, 2019 10.22 10.24 10.05 10.16 66,053 -0.10(-0.97%)
Jan 31, 2019 10.15 10.26 10.10 10.26 92,789 +0.24(+2.37%)
Jan 30, 2019 9.926 10.20 9.847 10.03 124,250 +0.09(+0.90%)
Jan 29, 2019 9.807 9.966 9.758 9.936 173,519 +0.24(+2.45%)
Jan 28, 2019 9.597 9.728 9.597 9.698 72,298 +0.15(+1.56%)
Jan 25, 2019 9.401 9.658 9.401 9.549 168,309 +0.29(+3.10%)
Jan 24, 2019 9.222 9.311 9.192 9.262 51,043 +0.02(+0.21%)
Jan 23, 2019 9.163 9.301 9.163 9.242 34,209 -0.01(-0.11%)
Jan 22, 2019 9.163 9.262 9.153 9.252 73,331 +0.05(+0.54%)
Jan 18, 2019 9.282 9.331 9.143 9.202 80,877 -0.15(-1.59%)
Jan 17, 2019 9.321 9.371 9.292 9.351 19,990 +0.02(+0.21%)
Jan 16, 2019 9.271 9.391 9.271 9.331 51,982 +0.01(+0.11%)
Jan 15, 2019 9.498 9.503 9.192 9.321 107,704 -0.11(-1.16%)
Jan 14, 2019 9.549 9.569 9.391 9.430 83,737 -0.10(-1.04%)
Jan 11, 2019 9.480 9.559 9.460 9.530 112,945 +0.06(+0.63%)
Jan 10, 2019 9.510 9.558 9.411 9.470 136,731 -0.07(-0.73%)
Jan 09, 2019 9.440 9.629 9.440 9.539 56,042 +0.13(+1.37%)
Jan 08, 2019 9.331 9.440 9.282 9.411 164,297 +0.00(+0.00%)
Jan 07, 2019 9.520 9.618 9.391 9.411 145,277 -0.03(-0.32%)
Jan 04, 2019 9.371 9.530 9.371 9.440 92,474 -0.13(-1.35%)
Jan 03, 2019 9.420 9.609 9.420 9.569 129,203 +0.20(+2.12%)
Jan 02, 2019 9.341 9.482 9.311 9.371 51,045 -0.01(-0.11%)
Dec 31, 2018 9.163 9.430 9.123 9.381 234,766 +0.17(+1.83%)
Dec 28, 2018 9.252 9.301 9.143 9.212 43,060 -0.07(-0.75%)
Dec 27, 2018 9.163 9.301 9.133 9.282 93,480 +0.19(+2.07%)
Dec 26, 2018 9.391 9.411 9.076 9.093 92,227 -0.22(-2.34%)
Dec 24, 2018 9.202 9.311 9.173 9.311 56,372 +0.27(+2.96%)
Dec 21, 2018 9.252 9.252 8.994 9.044 85,213 -0.16(-1.72%)
Dec 20, 2018 8.935 9.252 8.905 9.202 90,710 +0.47(+5.33%)
Dec 19, 2018 9.133 9.321 8.726 8.736 120,492 -0.47(-5.08%)
Dec 18, 2018 8.944 9.262 8.905 9.204 147,741 +0.21(+2.33%)
Dec 17, 2018 8.944 9.083 8.939 8.994 191,927 +0.07(+0.78%)
Dec 14, 2018 9.004 9.004 8.875 8.925 80,272 -0.14(-1.53%)
Dec 13, 2018 9.004 9.063 8.935 9.063 137,104 +0.06(+0.66%)
Dec 12, 2018 8.925 9.034 8.922 9.004 190,854 +0.10(+1.11%)
Dec 11, 2018 8.925 8.994 8.845 8.905 146,013 +0.02(+0.22%)
Dec 10, 2018 8.944 9.103 8.885 8.885 165,999 -0.07(-0.78%)
Dec 07, 2018 8.865 9.024 8.865 8.954 104,172 +0.17(+1.92%)
Dec 06, 2018 8.726 8.871 8.726 8.786 159,876 +0.02(+0.23%)
Dec 04, 2018 8.796 8.875 8.766 8.766 167,805 +0.03(+0.34%)
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.