Advertisement
U.S. markets open in 7 hours 55 minutes

ASA Gold and Precious Metals Limited (ASA)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
21.97-0.15 (-0.68%)
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 202421.9022.0121.6121.9721.9768,300
Oct 30, 202422.3222.3221.9322.1222.1232,900
Oct 29, 202422.2522.5022.1022.4122.4129,700
Oct 28, 202422.2222.3222.1322.2522.2529,100
Oct 25, 202422.2522.3422.0922.2122.2126,900
Oct 24, 202422.4522.5022.0122.3322.3359,900
Oct 23, 202422.5922.6022.2522.3522.3593,000
Oct 22, 202422.4922.7822.4322.6722.6771,400
Oct 21, 202422.4322.6622.2122.2122.2174,600
Oct 18, 202421.9022.5521.7922.3722.3767,200
Oct 17, 202421.5921.8021.5321.7021.7028,700
Oct 16, 202421.4521.6321.3521.4421.4447,000
Oct 15, 202421.0321.3321.0321.2621.2614,800
Oct 14, 202421.1221.2621.0121.1621.1613,500
Oct 11, 202420.9521.2620.9021.1221.1235,200
Oct 10, 202420.3520.8920.3420.8420.8427,900
Oct 09, 202420.2220.4020.0920.3820.3835,200
Oct 08, 202420.2820.3220.2020.2920.2953,200
Oct 07, 202420.8220.8220.3920.4520.4515,600
Oct 04, 202420.6421.0820.6320.8820.8827,900
Oct 03, 202420.9021.0020.6920.7220.7215,000
Oct 02, 202420.9921.1720.9321.0121.0122,800
Oct 01, 202420.8121.3820.8121.0321.0323,200
Sep 30, 202420.7320.8820.5220.7820.7858,200
Sep 27, 202421.4821.4820.8120.9820.9855,800
Sep 26, 202421.3821.5121.2221.4021.4075,700
Sep 25, 202421.3721.3721.1221.2221.2246,200
Sep 24, 202420.9821.4120.9721.3721.3767,100
Sep 23, 202420.6920.9320.6120.8520.85103,800
Sep 20, 202420.6820.6920.5120.6020.6037,700
Sep 19, 202420.2820.7220.2520.5620.5645,800
Sep 18, 202420.0620.6619.8719.9819.9839,200
Sep 17, 202420.2420.3320.0520.1320.1343,400
Sep 16, 202420.2420.3820.2420.2720.2741,700
Sep 13, 202420.2520.3520.0520.2420.2440,900
Sep 12, 202419.2520.0619.2520.0020.0052,400
Sep 11, 202419.0719.0718.8019.0019.0033,200
Sep 10, 202418.8318.9818.6918.9418.9467,000
Sep 09, 202418.8819.0418.8018.9218.9242,100
Sep 06, 202419.2119.2918.6218.7618.7641,300
Sep 05, 202419.0019.3719.0019.1019.1028,100
Sep 04, 202418.5419.0218.5118.8118.8122,300
Sep 03, 202419.2619.6018.7118.8618.8637,800
Aug 30, 202419.5819.6319.4719.5419.5429,300
Aug 29, 202419.5119.8019.5119.6719.6737,100
Aug 28, 202419.5719.7319.2719.5019.5025,100
Aug 27, 202419.7620.0119.5119.6819.6859,000
Aug 26, 202419.9220.0619.6620.0620.06100,700
Aug 23, 202419.6820.0419.5719.8619.8635,100
Aug 22, 202419.5219.6919.4619.5719.5763,800
Aug 21, 202419.6919.8819.5219.7719.7730,000
Aug 20, 202419.5719.7519.4619.6019.6062,300
Aug 19, 202419.0919.5219.0119.3719.3743,700
Aug 16, 202418.9619.1618.7519.1219.1272,000
Aug 15, 202418.3318.9018.3318.8218.8227,500
Aug 14, 202418.6418.6418.2418.4818.4831,400
Aug 13, 202418.4218.7018.2218.6318.6378,900
Aug 12, 202417.8618.3617.6418.2818.2850,100
Aug 09, 202417.8817.9217.6117.6817.6816,500
Aug 08, 202417.7417.9417.6917.9017.9024,700
Aug 07, 202417.6917.8817.4417.5817.5831,300
Aug 06, 202417.8517.9317.5117.6417.6450,900
Aug 05, 202417.6718.2617.4217.8017.8082,500
Aug 02, 202418.7518.9718.1718.3418.3443,300
Aug 01, 202418.9819.3718.6418.6418.6468,400
Jul 31, 202418.9619.2018.7819.1219.1241,200
Jul 30, 202418.6218.8818.6018.7718.7719,900
Jul 29, 202418.5318.6218.2218.5018.5020,500
Jul 26, 202418.5918.7018.4018.5718.5725,600
Jul 25, 202418.6918.6918.3318.5418.5437,100
Jul 24, 202419.1819.4618.8518.8518.8535,500
Jul 23, 202419.1219.2419.0919.1419.1414,100
Jul 22, 202419.0719.2918.9019.1819.1829,100
Jul 19, 202418.9819.2118.8919.1519.1515,800
Jul 18, 202419.4119.8819.2019.2519.2537,100
Jul 17, 202420.1220.1219.3319.5119.5148,100
Jul 16, 202420.2420.3119.9820.2720.2753,400
Jul 15, 202420.5020.5019.9720.1120.1140,700
Jul 12, 202419.6920.5419.6020.3220.3247,000
Jul 11, 202419.5919.8519.3419.7719.7750,500
Jul 10, 202419.0219.3318.9419.2619.2640,600
Jul 09, 202418.8419.1118.7718.9218.9226,500
Jul 08, 202419.1319.2218.8618.9318.9332,600
Jul 05, 202418.7719.2918.7019.1719.1740,900
Jul 03, 202418.1918.8018.1618.6418.6419,700
Jul 02, 202417.7018.2817.7017.8217.8219,500
Jul 01, 202417.5717.9117.4617.7717.7717,700
Jun 28, 202417.3017.7617.3017.5417.5425,600
Jun 27, 202417.6318.0917.2917.2917.2965,900
Jun 26, 202417.0817.5917.0817.5117.5142,000
Jun 25, 202417.3517.7417.2517.2517.2526,400
Jun 24, 202417.3917.9017.3917.5317.5314,700
Jun 21, 202417.5317.7517.2317.3117.3120,900
Jun 20, 202417.3117.6917.1317.5617.5623,300
Jun 18, 202416.9817.3116.9817.2717.2734,100
Jun 17, 202417.3017.3016.9717.1117.1117,500
Jun 14, 202417.1317.3717.1317.3017.3019,800
Jun 13, 202417.3817.4317.0817.1717.1724,500
Jun 12, 202417.6217.7317.3817.3817.3831,200
Jun 11, 202417.3717.4517.2217.3417.3436,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...