ASA Gold and Precious Met... (ASA)
NYSE: ASA
· Real-Time Price · USD
45.60
0.29 (0.64%)
At close: Oct 03, 2025, 3:59 PM
45.82
0.48%
Pre-market: Oct 06, 2025, 07:12 AM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.23 | 45.84 | 44.64 | 45.60 | 45.60 | 0.64% | 93,419 |
| Oct 2, 2025 | 46.73 | 46.73 | 44.00 | 45.31 | 45.31 | -1.48% | 140,900 |
| Oct 1, 2025 | 46.00 | 46.79 | 45.56 | 45.99 | 45.99 | 0.41% | 83,473 |
| Sep 30, 2025 | 44.98 | 46.54 | 44.64 | 45.80 | 45.80 | 0.35% | 93,922 |
| Sep 29, 2025 | 45.10 | 46.09 | 45.02 | 45.64 | 45.64 | 2.72% | 104,100 |
| Sep 26, 2025 | 43.03 | 44.64 | 43.03 | 44.43 | 44.43 | 3.30% | 118,572 |
| Sep 25, 2025 | 42.82 | 43.67 | 42.82 | 43.01 | 43.01 | -0.23% | 122,442 |
| Sep 24, 2025 | 44.11 | 44.11 | 42.99 | 43.11 | 43.11 | -2.02% | 89,233 |
| Sep 23, 2025 | 44.28 | 44.63 | 43.53 | 44.00 | 44.00 | 1.15% | 181,337 |
| Sep 22, 2025 | 43.20 | 43.71 | 42.49 | 43.50 | 43.50 | 2.67% | 225,724 |
| Sep 19, 2025 | 40.85 | 42.57 | 40.85 | 42.37 | 42.37 | 3.42% | 109,643 |
| Sep 18, 2025 | 40.92 | 41.08 | 40.28 | 40.97 | 40.97 | -0.10% | 134,523 |
| Sep 17, 2025 | 40.49 | 41.87 | 40.48 | 41.01 | 41.01 | 0.27% | 95,340 |
| Sep 16, 2025 | 41.70 | 41.72 | 40.84 | 40.90 | 40.90 | -1.35% | 217,361 |
| Sep 15, 2025 | 41.40 | 41.89 | 40.81 | 41.46 | 41.46 | -0.10% | 255,000 |
| Sep 12, 2025 | 41.01 | 41.50 | 40.51 | 41.50 | 41.50 | 1.94% | 233,408 |
| Sep 11, 2025 | 40.00 | 40.85 | 39.81 | 40.71 | 40.71 | 1.09% | 259,205 |
| Sep 10, 2025 | 40.42 | 40.45 | 39.84 | 40.27 | 40.27 | 0.78% | 209,902 |
| Sep 9, 2025 | 40.97 | 40.97 | 39.87 | 39.96 | 39.96 | -1.26% | 267,946 |
| Sep 8, 2025 | 40.17 | 40.83 | 40.02 | 40.47 | 40.47 | 2.33% | 257,500 |
Page 1 of 136