Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:37PM ET - U.S. Markets close in 2 hours and 23 minutes. Dow  0.36% Nasdaq  0.55%

ASA Limited (ASA)

At 1:21PM ET: 78.64   1.22 (1.53%)

MORE ON ASA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 82.13 83.84 79.60 79.86 114,400 79.86 20-Nov-09 80.01 80.63 78.86 80.50 31,100 80.50 19-Nov-09 80.50 81.15 78.20 80.84 38,200 80.84 18-Nov-09 81.84 82.84 80.76 81.16 59,100 81.16 18-Nov-09 $ 1.30 Dividend 17-Nov-09 81.86 82.71 80.80 82.51 45,900 81.21 16-Nov-09 80.99 83.85 80.98 83.04 61,900 81.73 13-Nov-09 78.41 80.34 78.31 79.79 31,800 78.53 12-Nov-09 80.24 80.36 78.25 79.00 44,100 77.76 11-Nov-09 81.60 82.00 80.17 80.35 34,100 79.08 10-Nov-09 80.35 80.58 78.69 80.53 41,400 79.26 9-Nov-09 79.46 81.10 79.46 80.35 55,200 79.08 6-Nov-09 77.81 79.60 77.81 78.37 34,100 77.14 5-Nov-09 78.25 78.50 77.15 77.76 34,300 76.53 4-Nov-09 78.65 79.70 77.50 78.43 42,200 77.19 3-Nov-09 70.20 78.02 70.20 77.68 67,700 76.46 2-Nov-09 73.74 74.84 71.68 73.75 37,100 72.59 30-Oct-09 73.75 73.78 70.59 72.88 53,900 71.73 29-Oct-09 72.53 75.30 72.53 74.57 33,400 73.40 28-Oct-09 74.85 75.25 71.81 72.27 43,400 71.13 27-Oct-09 74.10 76.18 74.03 75.11 40,000 73.93 26-Oct-09 76.46 79.38 75.25 75.90 41,500 74.70 23-Oct-09 80.25 80.25 78.42 78.42 85,100 77.18 22-Oct-09 78.50 79.24 78.00 79.14 19,100 77.89 21-Oct-09 79.40 81.00 78.98 79.00 22,800 77.76 20-Oct-09 79.93 80.95 78.25 79.11 49,300 77.86 19-Oct-09 79.28 80.38 78.26 80.10 26,700 78.84 16-Oct-09 77.78 79.72 77.78 79.40 28,400 78.15 15-Oct-09 75.02 80.13 75.02 78.87 31,400 77.63 14-Oct-09 81.30 81.30 79.52 80.09 38,900 78.83 13-Oct-09 80.50 80.50 78.85 79.98 87,700 78.72 12-Oct-09 80.03 80.05 78.01 78.92 63,800 77.68 9-Oct-09 78.03 79.90 76.88 79.02 39,800 77.77 8-Oct-09 78.05 81.00 78.05 79.92 66,400 78.66 7-Oct-09 77.00 78.38 75.85 77.94 73,200 76.71 6-Oct-09 74.75 77.26 74.75 76.70 85,600 75.49 5-Oct-09 72.96 74.00 72.53 73.07 101,700 71.92 2-Oct-09 72.56 74.55 72.25 73.25 65,400 72.10 1-Oct-09 75.16 75.60 73.81 74.34 85,900 73.17 30-Sep-09 75.75 75.99 74.17 75.80 68,500 74.61 29-Sep-09 73.15 75.35 73.15 75.05 34,900 73.87 28-Sep-09 74.70 74.99 73.61 73.95 81,800 72.78 25-Sep-09 74.29 75.79 74.29 75.41 78,800 74.22 24-Sep-09 78.40 78.40 75.57 75.99 182,500 74.79 23-Sep-09 78.86 78.86 76.53 76.53 268,800 75.32 22-Sep-09 78.22 78.35 76.85 77.65 98,000 76.43 21-Sep-09 75.00 76.54 73.52 76.40 54,900 75.20 18-Sep-09 78.75 78.75 76.00 77.00 38,100 75.79 17-Sep-09 79.95 80.00 76.38 77.47 88,700 76.25 16-Sep-09 78.98 79.63 78.31 79.33 61,400 78.08 15-Sep-09 76.42 77.43 75.65 77.43 51,200 76.21 14-Sep-09 76.20 76.46 75.63 75.90 39,200 74.70 11-Sep-09 79.40 79.40 75.65 76.81 54,100 75.60 10-Sep-09 74.95 76.50 74.49 75.65 68,900 74.46 9-Sep-09 75.42 75.62 72.81 74.12 92,400 72.95 8-Sep-09 74.18 75.90 73.61 73.81 74,500 72.65 4-Sep-09 72.00 73.58 71.22 73.33 36,700 72.17 3-Sep-09 71.00 73.04 69.77 72.80 108,900 71.65 2-Sep-09 66.62 69.85 66.05 69.80 137,400 68.70 1-Sep-09 65.40 66.34 64.88 64.97 25,700 63.95 31-Aug-09 66.17 66.17 64.51 65.50 28,800 64.47 28-Aug-09 66.32 66.57 65.73 66.50 31,500 65.45 27-Aug-09 65.17 65.76 64.09 65.54 36,200 64.51 26-Aug-09 65.06 65.06 64.22 64.70 9,300 63.68 25-Aug-09 65.98 66.26 64.91 65.35 25,000 64.32 24-Aug-09 65.50 65.92 64.78 64.85 32,900 63.83 21-Aug-09 65.73 66.43 65.05 65.47 23,300 64.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions