ASA Gold and Precious Met...

25.35
-0.48 (-1.86%)
At close: Feb 21, 2025, 2:45 PM

ASA Stock Price History

Date Open High Low Close Change % Change Volume
Feb 20, 2025 25.40 26.37 25.40 25.83 0.28 1.10% 44,953
Feb 19, 2025 25.52 25.65 25.31 25.55 -0.04 -0.16% 39,900
Feb 18, 2025 25.48 25.75 25.34 25.59 0.19 0.75% 85,980
Feb 14, 2025 26.36 26.75 25.40 25.40 -0.79 -3.02% 51,700
Feb 13, 2025 26.61 26.63 25.73 26.19 -0.36 -1.36% 53,511
Feb 12, 2025 25.57 26.65 25.21 26.55 0.86 3.35% 89,449
Feb 11, 2025 26.08 26.31 25.65 25.69 -0.63 -2.39% 49,800
Feb 10, 2025 25.73 26.80 25.58 26.32 0.96 3.79% 67,200
Feb 7, 2025 25.31 25.74 25.00 25.36 0.18 0.71% 111,610
Feb 6, 2025 25.39 25.49 24.68 25.18 0.04 0.16% 110,600
Feb 5, 2025 24.57 25.71 24.20 25.14 0.88 3.63% 79,304
Feb 4, 2025 24.05 24.48 24.00 24.26 0.23 0.96% 41,427
Feb 3, 2025 22.80 24.31 22.71 24.03 0.64 2.74% 107,776
Jan 31, 2025 23.58 23.67 23.10 23.39 -0.19 -0.81% 42,100
Jan 30, 2025 22.80 23.79 22.75 23.58 0.88 3.88% 77,000
Jan 29, 2025 22.53 22.72 22.53 22.70 0.01 0.04% 56,600
Jan 28, 2025 22.50 22.81 22.38 22.69 0.43 1.93% 88,109
Jan 27, 2025 22.50 22.50 22.17 22.26 -0.45 -1.98% 87,731
Jan 24, 2025 22.10 22.85 22.10 22.71 0.63 2.85% 125,523
Jan 23, 2025 21.92 22.12 21.92 22.08 0.03 0.14% 91,623
Jan 22, 2025 21.90 22.09 21.84 22.05 0.11 0.50% 165,755
Jan 21, 2025 21.81 22.12 21.81 21.94 0.13 0.60% 65,911
Jan 17, 2025 21.77 21.88 21.57 21.81 -0.02 -0.09% 43,600
Jan 16, 2025 22.03 22.17 21.83 21.83 -0.11 -0.50% 67,429
Jan 15, 2025 22.30 22.33 21.80 21.94 -0.08 -0.36% 20,100
Jan 14, 2025 21.86 22.20 21.64 22.02 0.17 0.78% 73,333
Jan 13, 2025 21.56 21.85 21.17 21.85 0.08 0.37% 103,100
Jan 10, 2025 21.96 22.45 21.73 21.77 0.00 0.00% 95,320
Jan 8, 2025 21.50 21.86 21.30 21.77 0.59 2.79% 59,209
Jan 7, 2025 21.04 21.65 20.98 21.18 0.22 1.05% 82,022
Jan 6, 2025 21.00 21.18 20.63 20.96 0.16 0.77% 88,962
Jan 3, 2025 21.15 21.15 20.74 20.80 -0.15 -0.72% 76,100
Jan 2, 2025 20.38 21.08 20.38 20.95 0.73 3.61% 26,200
Dec 31, 2024 20.24 20.44 20.13 20.22 0.12 0.60% 24,604
Dec 30, 2024 20.12 20.16 19.98 20.10 -0.05 -0.25% 58,547
Dec 27, 2024 20.07 20.22 20.07 20.15 -0.17 -0.84% 58,249
Dec 26, 2024 20.11 20.45 20.11 20.32 0.22 1.09% 14,800
Dec 24, 2024 20.21 20.29 19.94 20.10 0.05 0.25% 9,800
Dec 23, 2024 19.96 20.13 19.72 20.05 0.05 0.25% 41,931
Dec 20, 2024 19.70 20.13 19.70 20.00 0.40 2.04% 182,831
Dec 19, 2024 19.59 20.07 19.46 19.60 0.20 1.03% 38,036
Dec 18, 2024 20.28 20.44 19.37 19.40 -0.88 -4.34% 48,241
Dec 17, 2024 20.17 20.37 19.92 20.28 0.02 0.10% 59,600
Dec 16, 2024 20.65 20.71 20.24 20.26 -0.45 -2.17% 23,200
Dec 13, 2024 20.74 20.88 20.45 20.71 -0.11 -0.53% 49,534
Dec 12, 2024 21.42 21.65 20.81 20.82 -0.79 -3.66% 20,300
Dec 11, 2024 21.24 21.95 20.75 21.61 0.41 1.93% 71,000
Dec 10, 2024 21.39 21.46 21.14 21.20 0.04 0.19% 28,623
Dec 9, 2024 20.98 21.47 20.98 21.16 0.52 2.52% 40,400
Dec 6, 2024 20.77 20.77 20.47 20.64 0.02 0.10% 66,519