Advertisement
U.S. markets open in 7 hours 51 minutes

ASA Gold and Precious Metals Limited (ASA)

NYSE - NYSE Delayed Price. Currency in USD
14.96-0.16 (-1.06%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202415.0215.1914.9014.9614.9635,200
Mar 15, 202415.1915.2815.0215.1215.12142,300
Mar 14, 202415.0815.2714.9915.1015.1032,800
Mar 13, 202415.0915.3315.0715.3215.3285,700
Mar 12, 202414.9915.1014.7014.9714.9742,700
Mar 11, 202415.0015.1714.9515.1715.17148,300
Mar 08, 202415.2915.4514.9414.9914.9986,100
Mar 07, 202414.9515.1414.8515.0415.0473,600
Mar 06, 202414.5614.9814.5614.7514.7550,700
Mar 05, 202414.5514.5714.4114.4314.4331,600
Mar 04, 202414.0914.4114.0214.3714.3793,900
Mar 01, 202413.5313.9313.4113.8813.8843,800
Feb 29, 202413.3413.5313.3413.4013.4068,000
Feb 28, 202413.3213.3913.1813.2013.2067,000
Feb 27, 202413.5313.6513.4113.4213.4277,800
Feb 26, 202413.9013.9013.5213.5813.5843,500
Feb 23, 202413.5413.9713.5413.8713.8741,100
Feb 22, 202413.7513.7613.6013.6113.6133,800
Feb 21, 202413.9313.9913.7713.8213.8250,200
Feb 20, 202413.8513.9913.8513.9213.9231,400
Feb 16, 202413.6613.8913.5513.7913.7959,300
Feb 15, 202413.5713.9013.5713.7413.74154,600
Feb 14, 202413.5513.7613.5413.5413.5461,200
Feb 13, 202414.1914.1913.5513.6413.6487,100
Feb 12, 202414.2014.4714.2014.4614.4631,600
Feb 09, 202414.3914.3914.2414.2714.2736,300
Feb 08, 202414.3014.5014.2914.4114.4132,400
Feb 07, 202414.3614.6414.3514.4214.4283,000
Feb 06, 202414.3514.5014.2614.4814.4837,400
Feb 05, 202414.2314.3914.2114.3314.3325,400
Feb 02, 202414.7714.7714.3014.5014.5047,100
Feb 01, 202414.6615.1314.6614.8814.8877,300
Jan 31, 202414.9415.0414.5414.5714.57129,400
Jan 30, 202414.9615.0114.7914.9914.9954,500
Jan 29, 202414.7314.9714.6014.8614.8661,200
Jan 26, 202414.7514.7814.6414.6914.6949,800
Jan 25, 202414.4814.7214.4214.6614.66103,500
Jan 24, 202414.6314.6314.2214.3414.3432,400
Jan 23, 202414.1814.5414.1614.4214.4273,900
Jan 22, 202414.3714.4314.2214.2914.2916,400
Jan 19, 202414.6114.6814.3214.4414.4431,400
Jan 18, 202414.7414.7414.5414.5614.5625,000
Jan 17, 202414.5914.8314.5914.7114.7123,500
Jan 16, 202415.2215.3414.7714.8214.8228,700
Jan 12, 202414.9215.3114.9215.2615.26119,000
Jan 11, 202414.8915.0514.5714.7514.7598,300
Jan 10, 202414.9215.0014.8014.8814.88121,400
Jan 09, 202414.8714.9414.7914.8314.83226,000
Jan 08, 202414.9615.0614.6314.7714.77389,600
Jan 05, 202415.0715.0714.8014.9914.99125,400
Jan 04, 202414.7515.1214.7515.0015.0026,500
Jan 03, 202414.9014.9214.7414.8514.85139,600
Jan 02, 202415.0615.2815.0615.1415.1484,000
Dec 29, 202315.1515.1514.9815.0615.06138,100
Dec 28, 202315.7815.8815.1415.2915.29259,700
Dec 27, 202316.0016.2515.4515.7615.76798,400
Dec 26, 202315.9216.0815.9215.9815.9818,600
Dec 22, 202316.1916.2715.8215.8615.8637,300
Dec 21, 202315.6516.0015.5315.8815.8838,200
Dec 20, 202315.9515.9515.5415.5415.5429,600
Dec 19, 202315.4816.0415.4816.0016.00288,000
Dec 18, 202315.3315.4815.1115.4715.47159,600
Dec 15, 202315.4115.4415.1315.2215.2256,700
Dec 14, 202315.2515.7015.2515.3715.3796,700
Dec 13, 202314.5815.1514.5815.1215.1272,800
Dec 12, 202315.0015.0514.4514.5814.5828,200
Dec 11, 202315.1115.4815.0215.0515.0536,800
Dec 08, 202315.2615.3815.1015.1315.1343,500
Dec 07, 202315.2915.7515.2915.4315.4365,700
Dec 06, 202315.5115.5115.1815.2915.2978,000
Dec 05, 202315.5415.5815.3115.4515.4532,300
Dec 04, 202315.5915.7715.4215.6115.6157,600
Dec 01, 202315.3015.8015.3015.7515.7571,400
Nov 30, 202315.4115.5015.1015.3115.31137,300
Nov 29, 202314.9715.6814.8115.4015.4067,800
Nov 28, 202314.4615.0014.4014.9414.94105,500
Nov 27, 202314.3214.4414.2514.4114.4172,000
Nov 24, 202314.1814.3514.0514.1714.1712,300
Nov 22, 202314.2314.4214.1214.1814.1896,000
Nov 21, 202314.1414.3814.1414.2214.2284,000
Nov 20, 202313.6313.9813.6313.9113.91133,500
Nov 17, 202313.7913.8113.3013.7113.7150,100
Nov 16, 202313.5913.8013.5913.7913.7963,800
Nov 15, 202313.3313.5013.2613.4913.49112,400
Nov 14, 202313.0113.3413.0113.3313.33163,000
Nov 14, 20230.01 Dividend
Nov 13, 202312.8512.9812.8212.8412.8380,900
Nov 10, 202313.3013.3012.8012.9012.8943,200
Nov 09, 202313.1313.4613.1013.3113.3066,900
Nov 08, 202313.3813.4613.1313.2013.1918,200
Nov 07, 202313.5813.5813.4013.4713.4617,500
Nov 06, 202313.7713.7913.6713.6713.6653,300
Nov 03, 202313.4813.8813.4813.7913.78118,400
Nov 02, 202313.5113.6513.2413.3413.3353,200
Nov 01, 202313.5613.6413.3613.4713.4628,300
Oct 31, 202313.7913.8913.5513.5713.5660,500
Oct 30, 202313.8613.9413.7313.7813.7726,500
Oct 27, 202313.4013.7813.3513.7313.72103,700
Oct 26, 202313.5513.6013.4713.5013.49104,200
Oct 25, 202313.7013.7613.5313.5613.5576,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...