ASA Gold and Precious Met... (ASA)
NYSE: ASA
· Real-Time Price · USD
39.95
-0.52 (-1.28%)
At close: Sep 09, 2025, 3:59 PM
40.00
0.13%
After-hours: Sep 09, 2025, 07:58 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.97 | 40.97 | 39.87 | 39.96 | 39.96 | -1.26% | 267,070 |
| Sep 8, 2025 | 40.17 | 40.83 | 40.02 | 40.47 | 40.47 | 2.33% | 257,500 |
| Sep 5, 2025 | 38.78 | 40.19 | 38.78 | 39.55 | 39.55 | 3.32% | 152,700 |
| Sep 4, 2025 | 38.60 | 38.99 | 38.10 | 38.28 | 38.28 | -1.42% | 208,233 |
| Sep 3, 2025 | 39.02 | 39.04 | 38.72 | 38.83 | 38.83 | 0.75% | 155,713 |
| Sep 2, 2025 | 38.40 | 39.20 | 38.35 | 38.54 | 38.54 | 2.42% | 307,450 |
| Aug 29, 2025 | 36.77 | 37.91 | 36.76 | 37.63 | 37.63 | 2.48% | 91,262 |
| Aug 28, 2025 | 36.74 | 36.83 | 36.55 | 36.72 | 36.72 | -0.60% | 114,400 |
| Aug 27, 2025 | 37.10 | 37.37 | 36.47 | 36.94 | 36.94 | -0.65% | 124,047 |
| Aug 26, 2025 | 36.55 | 37.34 | 36.26 | 37.18 | 37.18 | 1.58% | 77,839 |
| Aug 25, 2025 | 36.00 | 36.90 | 36.00 | 36.60 | 36.60 | 1.84% | 138,500 |
| Aug 22, 2025 | 35.20 | 36.10 | 34.89 | 35.94 | 35.94 | 2.77% | 30,184 |
| Aug 21, 2025 | 34.48 | 35.29 | 34.30 | 34.97 | 34.97 | 2.19% | 79,031 |
| Aug 20, 2025 | 34.12 | 34.99 | 33.99 | 34.22 | 34.22 | 0.53% | 61,000 |
| Aug 19, 2025 | 34.69 | 34.77 | 33.90 | 34.04 | 34.04 | -1.76% | 77,240 |
| Aug 18, 2025 | 34.88 | 34.88 | 34.10 | 34.65 | 34.65 | 0.35% | 139,600 |
| Aug 15, 2025 | 33.85 | 34.99 | 33.85 | 34.53 | 34.53 | 2.19% | 119,700 |
| Aug 14, 2025 | 34.64 | 35.45 | 33.62 | 33.79 | 33.79 | -3.70% | 219,940 |
| Aug 13, 2025 | 35.29 | 35.52 | 34.90 | 35.09 | 35.09 | -0.48% | 28,700 |
| Aug 12, 2025 | 35.26 | 35.57 | 35.05 | 35.26 | 35.26 | 0.11% | 438,623 |