Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 4:49AM ET - U.S. Markets open in 4 hours and 41 minutes. Dow  0.20% Nasdaq  0.00%

ASA Limited (ASA)

On Dec 18: 75.04   0.00 (0.00%)

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* 18-Dec-09 75.05 75.71 74.66 75.04 46,600 75.04 17-Dec-09 73.62 75.53 73.62 74.72 99,500 74.72 16-Dec-09 76.73 77.57 76.70 77.20 32,900 77.20 15-Dec-09 77.35 77.35 75.98 76.31 68,200 76.31 14-Dec-09 76.29 77.18 76.06 76.97 96,200 76.97 11-Dec-09 77.24 77.64 75.85 76.00 58,100 76.00 10-Dec-09 76.70 77.08 75.87 76.47 29,100 76.47 9-Dec-09 75.75 76.31 74.20 76.12 68,400 76.12 8-Dec-09 77.01 77.01 74.00 74.28 63,800 74.28 7-Dec-09 75.81 78.31 75.41 77.21 100,800 77.21 4-Dec-09 80.83 80.83 76.55 77.51 130,800 77.51 3-Dec-09 83.29 83.38 81.14 81.54 56,000 81.54 2-Dec-09 82.26 84.44 82.17 83.53 67,800 83.53 1-Dec-09 80.61 82.60 80.61 82.20 122,700 82.20 30-Nov-09 77.48 80.07 77.48 79.55 60,100 79.55 27-Nov-09 77.98 79.60 75.87 77.48 47,200 77.48 25-Nov-09 79.77 81.13 79.54 80.52 59,100 80.52 24-Nov-09 79.71 79.86 78.12 78.82 56,400 78.82 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 * 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