Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASA Gold and Precious Metals (NY: ASA )

18.39 -0.22 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.806 8.913 8.162 8.251 628,250 -0.56(-6.33%)
Jul 30, 2002 8.578 8.852 8.562 8.809 588,639 +0.54(+6.52%)
Jul 29, 2002 7.731 8.378 7.731 8.270 634,419 +0.57(+7.40%)
Jul 26, 2002 8.085 8.208 7.614 7.700 1,446,112 -0.91(-10.62%)
Jul 25, 2002 8.562 8.747 8.393 8.615 646,432 +0.05(+0.61%)
Jul 24, 2002 8.701 8.855 8.301 8.562 2,229,883 -0.32(-3.64%)
Jul 23, 2002 9.948 10.04 8.886 8.886 1,757,153 -1.23(-12.18%)
Jul 22, 2002 10.61 10.61 10.09 10.12 865,914 -0.32(-3.07%)
Jul 19, 2002 10.63 10.74 10.27 10.44 880,199 +0.34(+3.32%)
Jul 17, 2002 10.24 10.33 10.07 10.10 787,991 -0.22(-2.09%)
Jul 12, 2002 10.29 10.45 10.07 10.32 162,338 -0.02(-0.15%)
Jul 11, 2002 10.75 10.85 10.32 10.33 632,795 -0.42(-3.87%)
Jul 10, 2002 10.72 10.86 10.53 10.75 1,067,214 -0.03(-0.26%)
Jul 09, 2002 10.13 10.93 10.13 10.78 1,093,188 +0.69(+6.87%)
Jul 08, 2002 9.548 10.16 9.502 10.08 479,872 +0.53(+5.55%)
Jul 05, 2002 9.628 9.628 9.489 9.554 184,416 -0.07(-0.74%)
Jul 04, 2002 9.964 9.964 9.625 9.625 584,419 +0.00(+0.00%)
Jul 03, 2002 9.964 9.964 9.625 9.625 584,419 -0.34(-3.40%)
Jul 02, 2002 10.23 10.52 9.939 9.964 583,120 -0.26(-2.56%)
Jul 01, 2002 9.379 10.23 9.271 10.23 874,355 +0.78(+8.28%)
Jun 28, 2002 9.825 9.850 9.320 9.443 889,290 -0.32(-3.28%)
Jun 27, 2002 10.09 10.28 9.764 9.764 861,368 -0.42(-4.08%)
Jun 26, 2002 10.69 10.90 10.17 10.18 1,289,617 -0.35(-3.36%)
Jun 25, 2002 10.50 10.73 10.26 10.53 896,109 -0.50(-4.52%)
Jun 21, 2002 10.96 11.13 10.81 11.03 924,031 +0.04(+0.34%)
Jun 20, 2002 10.47 11.04 10.47 11.00 762,991 +0.52(+5.00%)
Jun 19, 2002 10.67 10.72 10.33 10.47 544,159 -0.05(-0.47%)
Jun 18, 2002 10.30 10.63 10.29 10.52 550,327 +0.30(+2.95%)
Jun 17, 2002 10.26 10.30 9.942 10.22 344,482 -0.27(-2.55%)
Jun 14, 2002 11.55 11.55 10.23 10.49 1,275,656 +0.38(+3.81%)
Jun 12, 2002 10.64 10.87 10.10 10.10 1,034,746 -0.53(-5.01%)
Jun 11, 2002 9.810 10.64 9.579 10.64 2,353,585 +0.70(+7.07%)
Jun 10, 2002 10.32 10.43 9.933 9.933 1,969,167 -0.77(-7.19%)
Jun 07, 2002 11.41 11.55 10.70 10.70 1,572,087 -0.74(-6.49%)
Jun 06, 2002 11.47 11.78 11.44 11.45 794,485 -0.01(-0.11%)
Jun 05, 2002 11.45 11.64 11.32 11.46 1,184,097 -0.09(-0.80%)
May 31, 2002 11.41 11.61 11.38 11.55 504,223 -0.34(-2.85%)
May 28, 2002 11.51 11.90 11.24 11.89 843,836 +0.37(+3.24%)
May 27, 2002 11.58 12.01 11.49 11.52 924,680 +0.00(+0.00%)
May 24, 2002 11.58 12.01 11.49 11.52 924,680 -0.28(-2.38%)
May 23, 2002 11.64 12.09 11.49 11.80 1,022,083 -0.05(-0.42%)
May 22, 2002 12.10 12.22 11.70 11.85 1,365,267 -0.07(-0.62%)
May 21, 2002 11.66 12.06 11.63 11.92 1,057,149 +0.22(+1.84%)
May 20, 2002 11.40 11.85 11.27 11.70 1,374,034 +0.65(+5.85%)
May 17, 2002 10.89 11.12 10.81 11.06 764,614 +0.18(+1.70%)
May 16, 2002 10.87 11.12 10.84 10.87 635,393 +0.08(+0.74%)
May 15, 2002 11.06 11.13 10.69 10.79 1,136,694 -0.24(-2.20%)
May 14, 2002 11.41 11.41 11.00 11.04 1,130,850 -0.62(-5.34%)
May 13, 2002 11.69 11.69 11.44 11.66 1,223,059 -0.04(-0.37%)
May 10, 2002 11.29 11.70 11.29 11.70 1,222,085 +0.43(+3.83%)
May 09, 2002 10.70 11.27 10.68 11.27 632,471 +0.57(+5.30%)
May 08, 2002 10.76 10.78 10.49 10.70 954,875 -0.17(-1.56%)
May 07, 2002 10.63 11.04 10.63 10.87 973,706 -0.06(-0.56%)
May 06, 2002 10.46 11.08 10.46 10.93 915,265 +0.55(+5.28%)
May 03, 2002 10.09 10.66 10.04 10.39 940,589 +0.44(+4.40%)
May 02, 2002 9.948 10.16 9.893 9.948 672,731 -0.18(-1.82%)
May 01, 2002 9.779 10.39 9.760 10.13 1,270,461 +0.23(+2.33%)
Apr 30, 2002 10.12 10.12 9.489 9.902 1,196,435 -0.32(-3.10%)
Apr 29, 2002 10.61 10.61 10.16 10.22 1,681,503 -0.50(-4.65%)
Apr 26, 2002 9.856 10.72 9.646 10.72 1,220,786 +0.98(+10.02%)
Apr 25, 2002 10.09 10.15 9.739 9.742 958,122 -0.02(-0.22%)
Apr 24, 2002 9.733 9.939 9.656 9.764 1,022,408 +0.12(+1.28%)
Apr 23, 2002 9.440 9.696 9.323 9.640 768,186 +0.15(+1.56%)
Apr 22, 2002 9.086 9.502 9.086 9.493 923,057 +0.50(+5.55%)
Apr 19, 2002 8.562 9.024 8.562 8.994 475,327 +0.35(+4.03%)
Apr 18, 2002 8.824 8.960 8.646 8.646 909,745 -0.07(-0.81%)
Apr 17, 2002 8.701 8.855 8.639 8.716 680,198 +0.18(+2.17%)
Apr 16, 2002 8.664 8.686 8.439 8.532 296,430 -0.14(-1.60%)
Apr 15, 2002 8.639 8.772 8.593 8.670 285,715 -0.01(-0.07%)
Apr 12, 2002 8.686 8.750 8.578 8.676 168,832 -0.01(-0.11%)
Apr 11, 2002 8.676 8.840 8.609 8.686 411,690 +0.01(+0.11%)
Apr 10, 2002 8.254 8.744 8.254 8.676 614,613 +0.44(+5.31%)
Apr 09, 2002 8.285 8.313 8.184 8.239 233,118 -0.10(-1.15%)
Apr 08, 2002 8.393 8.528 8.224 8.334 301,949 -0.07(-0.88%)
Apr 05, 2002 8.562 8.562 8.214 8.408 461,041 +0.00(+0.00%)
Apr 04, 2002 8.381 8.455 8.257 8.408 322,404 +0.02(+0.18%)
Apr 03, 2002 8.162 8.424 8.131 8.393 487,015 -0.16(-1.84%)
Apr 02, 2002 9.086 9.086 8.538 8.550 825,978 -0.44(-4.87%)
Apr 01, 2002 8.917 9.086 8.778 8.987 32,467 +0.06(+0.69%)
Mar 29, 2002 8.932 9.052 8.800 8.926 533,444 +0.00(+0.00%)
Mar 28, 2002 8.932 9.052 8.800 8.926 533,444 +0.02(+0.28%)
Mar 27, 2002 8.590 9.000 8.590 8.901 610,717 +0.34(+3.96%)
Mar 26, 2002 8.747 8.747 8.470 8.562 550,003 -0.25(-2.83%)
Mar 25, 2002 8.285 8.901 8.245 8.812 1,026,954 +0.63(+7.76%)
Mar 22, 2002 7.931 8.224 7.925 8.177 518,834 +0.25(+3.11%)
Mar 21, 2002 7.823 7.962 7.762 7.931 248,053 +0.11(+1.38%)
Mar 20, 2002 7.675 7.823 7.669 7.823 310,066 +0.12(+1.60%)
Mar 19, 2002 7.663 7.700 7.592 7.700 322,729 +0.03(+0.40%)
Mar 18, 2002 7.296 7.669 7.275 7.669 402,275 +0.42(+5.78%)
Mar 15, 2002 7.364 7.469 7.247 7.250 357,469 -0.04(-0.51%)
Mar 14, 2002 7.300 7.389 7.241 7.287 221,429 -0.10(-1.42%)
Mar 13, 2002 7.484 7.549 7.392 7.392 277,599 -0.13(-1.72%)
Mar 12, 2002 7.608 7.623 7.426 7.521 261,365 +0.12(+1.58%)
Mar 11, 2002 7.269 7.420 7.256 7.404 512,340 +0.20(+2.74%)
Mar 08, 2002 7.361 7.361 7.115 7.207 752,601 -0.23(-3.11%)
Mar 07, 2002 7.669 7.725 7.346 7.438 542,210 -0.40(-5.07%)
Mar 06, 2002 7.768 7.860 7.694 7.835 349,028 +0.07(+0.87%)
Mar 05, 2002 7.885 8.030 7.746 7.768 386,365 -0.12(-1.48%)
Mar 04, 2002 8.085 8.159 7.885 7.885 348,378 -0.20(-2.48%)
Mar 01, 2002 7.869 8.220 7.835 8.085 352,274 +0.16(+1.98%)
Feb 28, 2002 7.928 7.977 7.854 7.928 156,169 +0.02(+0.19%)
Feb 27, 2002 7.869 7.916 7.700 7.912 452,275 +0.04(+0.55%)
Feb 26, 2002 7.703 8.023 7.703 7.869 366,560 +0.20(+2.57%)
Feb 25, 2002 7.740 7.799 7.654 7.672 306,495 -0.14(-1.85%)
Feb 22, 2002 7.765 7.879 7.703 7.817 457,794 +0.06(+0.71%)
Feb 21, 2002 7.500 7.762 7.472 7.762 402,924 +0.28(+3.70%)
Feb 20, 2002 7.395 7.546 7.324 7.484 335,066 +0.06(+0.83%)
Feb 19, 2002 7.546 7.743 7.330 7.423 1,033,122 -0.22(-2.82%)
Feb 18, 2002 8.054 8.054 7.580 7.638 1,207,474 +0.00(+0.00%)
Feb 15, 2002 8.054 8.054 7.580 7.638 1,103,902 +0.03(+0.40%)
Feb 14, 2002 7.090 7.792 7.090 7.608 2,224,039 -0.23(-2.95%)
Feb 13, 2002 7.700 7.882 7.601 7.839 630,523 +0.03(+0.35%)
Feb 12, 2002 7.638 7.900 7.623 7.811 1,298,708 +0.05(+0.63%)
Feb 11, 2002 8.008 8.008 7.725 7.762 900,329 -0.45(-5.44%)
Feb 08, 2002 8.057 8.470 8.011 8.208 1,104,227 +0.30(+3.86%)
Feb 07, 2002 7.638 7.916 7.638 7.903 742,861 +0.31(+4.06%)
Feb 06, 2002 8.073 8.156 7.595 7.595 1,787,997 -0.49(-6.06%)
Feb 05, 2002 7.537 8.085 7.423 8.085 1,193,838 +0.70(+9.42%)
Feb 04, 2002 7.176 7.423 7.161 7.389 716,237 +0.35(+4.99%)
Feb 01, 2002 6.915 7.109 6.908 7.038 630,523 +0.28(+4.10%)
Jan 31, 2002 6.776 6.822 6.650 6.761 329,872 +0.02(+0.23%)
Jan 30, 2002 6.942 7.013 6.699 6.745 361,365 -0.18(-2.67%)
Jan 29, 2002 6.622 6.992 6.622 6.930 427,924 +0.23(+3.45%)
Jan 28, 2002 6.684 6.754 6.622 6.699 236,689 +0.00(+0.00%)
Jan 25, 2002 6.490 6.714 6.446 6.699 382,145 +0.22(+3.33%)
Jan 24, 2002 6.560 6.570 6.468 6.483 146,429 -0.09(-1.41%)
Jan 23, 2002 6.650 6.650 6.560 6.576 243,183 -0.07(-1.11%)
Jan 22, 2002 6.807 6.822 6.622 6.650 267,209 -0.16(-2.31%)
Jan 21, 2002 6.896 6.896 6.745 6.807 312,014 +0.00(+0.00%)
Jan 18, 2002 6.896 6.896 6.745 6.807 312,014 -0.07(-1.07%)
Jan 17, 2002 6.915 6.930 6.856 6.881 789,290 +0.07(+1.09%)
Jan 16, 2002 6.680 6.838 6.603 6.807 508,119 +0.14(+2.17%)
Jan 15, 2002 6.533 6.714 6.514 6.662 324,027 +0.16(+2.51%)
Jan 14, 2002 6.376 6.499 6.329 6.499 227,274 +0.05(+0.72%)
Jan 11, 2002 6.468 6.468 6.314 6.453 374,352 -0.02(-0.29%)
Jan 10, 2002 6.483 6.554 6.449 6.471 736,692 +0.31(+5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.