Skip to main content

ASA Gold and Precious Metals (NY: ASA )

13.03 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 12.87 13.09 12.87 13.03 79,851 +0.04(+0.31%)
Oct 02, 2023 13.19 13.24 12.96 12.99 29,260 -0.34(-2.55%)
Sep 29, 2023 13.51 13.54 13.27 13.33 26,790 -0.02(-0.15%)
Sep 28, 2023 13.14 13.38 13.14 13.35 40,549 +0.03(+0.23%)
Sep 27, 2023 13.67 13.67 13.06 13.32 76,853 -0.38(-2.77%)
Sep 26, 2023 13.99 14.20 13.69 13.70 37,729 -0.34(-2.42%)
Sep 25, 2023 14.13 14.05 14.02 14.04 30,639 -0.18(-1.27%)
Sep 22, 2023 14.29 14.43 14.15 14.22 30,798 +0.03(+0.21%)
Sep 21, 2023 14.25 14.43 14.14 14.19 31,555 -0.22(-1.53%)
Sep 20, 2023 14.26 14.60 14.26 14.41 93,978 +0.11(+0.77%)
Sep 19, 2023 14.38 14.38 14.21 14.30 34,216 -0.04(-0.28%)
Sep 18, 2023 14.39 14.39 14.11 14.34 61,234 -0.01(-0.07%)
Sep 15, 2023 14.16 14.46 14.16 14.35 70,827 +0.09(+0.63%)
Sep 14, 2023 14.13 14.42 14.13 14.26 31,674 +0.10(+0.71%)
Sep 13, 2023 14.38 14.48 14.12 14.16 28,104 -0.21(-1.46%)
Sep 12, 2023 14.39 14.52 14.27 14.37 13,489 -0.13(-0.90%)
Sep 11, 2023 14.41 14.58 14.41 14.50 74,478 +0.16(+1.12%)
Sep 08, 2023 14.18 14.43 14.18 14.34 26,342 +0.04(+0.28%)
Sep 07, 2023 14.27 14.34 14.24 14.30 16,059 -0.07(-0.49%)
Sep 06, 2023 14.40 14.55 14.34 14.37 29,503 -0.16(-1.10%)
Sep 05, 2023 14.61 14.81 14.45 14.53 20,703 -0.19(-1.29%)
Sep 01, 2023 14.99 15.00 14.70 14.72 28,025 -0.16(-1.08%)
Aug 31, 2023 14.97 14.97 14.79 14.88 45,738 +0.03(+0.20%)
Aug 30, 2023 14.88 15.04 14.84 14.85 24,080 +0.00(+0.00%)
Aug 29, 2023 14.73 14.95 14.64 14.85 92,904 +0.12(+0.81%)
Aug 28, 2023 14.58 14.80 14.58 14.73 79,523 +0.14(+0.96%)
Aug 25, 2023 14.72 14.73 14.43 14.59 22,858 -0.05(-0.34%)
Aug 24, 2023 14.79 14.84 14.63 14.64 50,009 -0.12(-0.81%)
Aug 23, 2023 14.51 14.87 14.51 14.76 58,298 +0.43(+3.00%)
Aug 22, 2023 14.30 14.50 14.17 14.33 26,451 +0.08(+0.56%)
Aug 21, 2023 14.12 14.60 14.06 14.25 24,646 +0.13(+0.92%)
Aug 18, 2023 14.20 14.47 14.07 14.12 13,954 -0.18(-1.26%)
Aug 17, 2023 14.41 14.61 14.22 14.30 28,155 -0.11(-0.76%)
Aug 16, 2023 14.51 14.51 14.35 14.41 19,047 -0.11(-0.76%)
Aug 15, 2023 14.62 14.71 14.51 14.52 21,641 -0.27(-1.83%)
Aug 14, 2023 14.97 15.09 14.60 14.79 9,389 -0.19(-1.27%)
Aug 11, 2023 14.75 15.10 14.75 14.98 16,914 +0.27(+1.84%)
Aug 10, 2023 14.91 15.43 14.71 14.71 39,930 -0.25(-1.67%)
Aug 09, 2023 14.73 14.98 14.73 14.96 25,616 +0.15(+1.01%)
Aug 08, 2023 14.80 14.94 14.70 14.81 15,897 -0.08(-0.54%)
Aug 07, 2023 14.86 14.96 14.85 14.89 25,815 -0.11(-0.73%)
Aug 04, 2023 14.96 15.21 14.87 15.00 29,425 +0.26(+1.76%)
Aug 03, 2023 14.68 15.01 14.68 14.74 27,555 +0.00(+0.00%)
Aug 02, 2023 14.92 15.10 14.71 14.74 18,432 -0.31(-2.06%)
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.