ASA Gold and Precious Met... (ASA)
NYSE: ASA
· Real-Time Price · USD
34.38
0.59 (1.75%)
At close: Aug 15, 2025, 3:59 PM
34.53
0.44%
After-hours: Aug 15, 2025, 06:10 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.64 | 35.45 | 33.62 | 33.79 | 33.79 | -3.70% | 219,934 |
| 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 |
| Aug 11, 2025 | 34.60 | 35.31 | 34.56 | 35.22 | 35.22 | 0.28% | 470,400 |
| Aug 8, 2025 | 34.52 | 35.60 | 34.52 | 35.12 | 35.12 | 1.04% | 145,300 |
| Aug 7, 2025 | 33.93 | 34.93 | 33.93 | 34.76 | 34.76 | 3.24% | 143,300 |
| Aug 6, 2025 | 33.29 | 33.77 | 32.91 | 33.67 | 33.67 | 1.60% | 38,636 |
| Aug 5, 2025 | 32.40 | 33.35 | 32.40 | 33.14 | 33.14 | 2.73% | 70,352 |
| Aug 4, 2025 | 31.47 | 32.88 | 31.47 | 32.26 | 32.26 | 3.96% | 37,000 |
| Aug 1, 2025 | 31.36 | 31.70 | 30.99 | 31.03 | 31.03 | 0.26% | 31,408 |
| Jul 31, 2025 | 31.24 | 31.72 | 30.95 | 30.95 | 30.95 | -0.99% | 22,400 |
| Jul 30, 2025 | 31.99 | 32.56 | 31.05 | 31.26 | 31.26 | -2.83% | 61,446 |
| Jul 29, 2025 | 32.04 | 32.45 | 31.90 | 32.17 | 32.17 | 0.03% | 16,000 |
| Jul 28, 2025 | 32.43 | 32.93 | 32.00 | 32.16 | 32.16 | -1.38% | 122,214 |
| Jul 25, 2025 | 32.52 | 33.17 | 32.24 | 32.61 | 32.61 | -1.09% | 134,146 |
| Jul 24, 2025 | 33.44 | 33.60 | 32.96 | 32.97 | 32.97 | -2.63% | 199,310 |
| Jul 23, 2025 | 34.19 | 34.41 | 33.66 | 33.86 | 33.86 | -1.05% | 172,400 |
| Jul 22, 2025 | 33.99 | 34.49 | 33.45 | 34.22 | 34.22 | 2.15% | 72,400 |
| Jul 21, 2025 | 32.63 | 34.19 | 32.15 | 33.50 | 33.50 | 3.17% | 114,572 |
| Jul 18, 2025 | 32.32 | 32.80 | 32.30 | 32.47 | 32.47 | 0.28% | 112,000 |