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, 2015 7.670 7.816 7.601 7.719 66,510 +0.16(+2.07%)
Jul 30, 2015 7.738 7.738 7.523 7.562 27,297 -0.25(-3.26%)
Jul 29, 2015 7.523 7.885 7.483 7.816 135,190 +0.19(+2.44%)
Jul 28, 2015 7.630 7.689 7.503 7.630 80,180 +0.10(+1.30%)
Jul 27, 2015 7.816 7.924 7.503 7.532 166,220 -0.28(-3.63%)
Jul 24, 2015 7.552 7.816 7.425 7.816 64,828 +0.21(+2.70%)
Jul 23, 2015 7.836 7.836 7.552 7.611 125,794 -0.13(-1.65%)
Jul 22, 2015 7.719 7.807 7.562 7.738 95,394 -0.23(-2.83%)
Jul 21, 2015 7.826 8.022 7.670 7.963 372,394 +0.26(+3.44%)
Jul 20, 2015 8.110 8.169 7.572 7.699 823,450 -0.62(-7.42%)
Jul 17, 2015 8.727 8.735 8.247 8.316 266,899 -0.47(-5.35%)
Jul 16, 2015 8.796 8.855 8.659 8.786 121,308 -0.02(-0.22%)
Jul 15, 2015 8.845 8.865 8.786 8.806 140,980 -0.10(-1.10%)
Jul 14, 2015 8.855 9.002 8.835 8.904 69,591 +0.02(+0.22%)
Jul 13, 2015 8.943 8.943 8.825 8.884 208,628 -0.11(-1.25%)
Jul 10, 2015 9.129 9.143 8.982 8.997 104,714 -0.15(-1.66%)
Jul 09, 2015 9.188 9.305 9.110 9.149 47,475 +0.03(+0.32%)
Jul 08, 2015 9.276 9.305 9.109 9.119 14,367 -0.09(-0.96%)
Jul 07, 2015 9.354 9.354 9.060 9.207 69,867 -0.29(-3.09%)
Jul 06, 2015 9.384 9.540 9.335 9.501 252,886 +0.13(+1.36%)
Jul 02, 2015 9.364 9.374 9.374 9.374 18,784 +0.10(+1.06%)
Jul 01, 2015 9.423 9.482 9.217 9.276 56,203 -0.24(-2.47%)
Jun 30, 2015 9.550 9.609 9.472 9.511 69,246 -0.08(-0.82%)
Jun 29, 2015 9.736 9.736 9.567 9.589 31,564 -0.08(-0.81%)
Jun 26, 2015 9.756 9.756 9.668 9.668 19,847 -0.05(-0.52%)
Jun 25, 2015 9.746 9.824 9.707 9.718 33,669 -0.08(-0.79%)
Jun 24, 2015 9.785 9.834 9.750 9.795 87,214 +0.00(+0.00%)
Jun 23, 2015 9.670 9.873 9.668 9.795 77,401 +0.05(+0.50%)
Jun 22, 2015 9.736 9.834 9.678 9.746 117,977 -0.11(-1.09%)
Jun 19, 2015 10.04 10.06 9.834 9.854 15,486 -0.21(-2.05%)
Jun 18, 2015 10.09 10.12 10.03 10.06 26,923 +0.10(+0.98%)
Jun 17, 2015 9.773 9.971 9.727 9.962 61,205 +0.19(+1.90%)
Jun 16, 2015 9.815 9.824 9.737 9.775 50,900 -0.08(-0.80%)
Jun 15, 2015 9.854 9.971 9.844 9.854 23,204 +0.02(+0.20%)
Jun 12, 2015 9.873 9.922 9.815 9.834 39,252 -0.04(-0.40%)
Jun 11, 2015 9.981 10.00 9.873 9.873 31,911 -0.13(-1.27%)
Jun 10, 2015 10.04 10.14 9.991 10.00 67,040 +0.09(+0.89%)
Jun 09, 2015 10.11 10.14 9.864 9.913 107,532 -0.15(-1.46%)
Jun 08, 2015 10.10 10.10 9.942 10.06 95,983 +0.04(+0.39%)
Jun 05, 2015 10.02 10.07 9.971 10.02 65,229 -0.10(-0.97%)
Jun 04, 2015 10.12 10.16 10.08 10.12 56,899 -0.08(-0.77%)
Jun 03, 2015 10.34 10.42 10.19 10.20 34,735 -0.19(-1.79%)
Jun 02, 2015 10.27 10.43 10.27 10.38 23,951 +0.12(+1.15%)
Jun 01, 2015 10.54 10.58 10.27 10.27 72,674 -0.19(-1.78%)
May 29, 2015 10.49 10.54 10.45 10.45 55,982 -0.03(-0.28%)
May 28, 2015 10.30 10.48 10.19 10.48 90,369 +0.12(+1.13%)
May 27, 2015 10.39 10.39 10.28 10.36 73,591 +0.04(+0.38%)
May 26, 2015 10.44 10.44 10.28 10.32 86,793 -0.27(-2.59%)
May 22, 2015 10.74 10.60 10.60 10.60 46,247 -0.13(-1.19%)
May 21, 2015 10.76 10.76 10.67 10.73 32,609 -0.04(-0.36%)
May 20, 2015 10.75 10.86 10.72 10.76 74,397 +0.02(+0.18%)
May 19, 2015 10.98 10.98 10.73 10.75 60,427 -0.30(-2.75%)
May 18, 2015 11.13 11.18 11.02 11.05 51,309 -0.07(-0.62%)
May 15, 2015 11.07 11.16 10.98 11.12 27,456 +0.02(+0.18%)
May 14, 2015 11.17 11.30 11.03 11.10 58,359 +0.00(+0.00%)
May 13, 2015 10.92 11.16 10.92 11.10 111,514 +0.27(+2.53%)
May 12, 2015 10.70 10.87 10.70 10.82 62,476 +0.15(+1.38%)
May 11, 2015 10.66 10.70 10.55 10.68 62,450 +0.12(+1.11%)
May 08, 2015 10.63 10.68 10.48 10.56 49,751 +0.04(+0.37%)
May 07, 2015 10.44 10.54 10.30 10.52 79,035 +0.01(+0.09%)
May 06, 2015 10.72 10.78 10.44 10.51 74,308 -0.18(-1.65%)
May 05, 2015 10.84 10.89 10.63 10.69 52,096 -0.08(-0.73%)
May 04, 2015 10.75 10.85 10.75 10.76 64,370 +0.07(+0.64%)
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.