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 )

18.50 +0.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 9.728 9.884 9.884 9.884 253,862 +0.06(+0.60%)
Dec 30, 2014 9.855 10.08 9.806 9.826 390,298 +0.07(+0.70%)
Dec 29, 2014 9.894 10.02 9.679 9.757 133,003 -0.21(-2.06%)
Dec 26, 2014 9.953 10.05 9.875 9.963 97,586 +0.28(+2.93%)
Dec 24, 2014 9.581 9.679 9.679 9.679 54,106 +0.18(+1.85%)
Dec 23, 2014 9.552 9.830 9.435 9.503 153,853 -0.05(-0.51%)
Dec 22, 2014 9.884 9.963 9.503 9.552 173,056 -0.42(-4.22%)
Dec 19, 2014 10.01 10.13 9.855 9.972 136,880 -0.11(-1.07%)
Dec 18, 2014 9.933 10.15 9.865 10.08 118,934 +0.31(+3.20%)
Dec 17, 2014 9.386 9.796 9.366 9.767 184,541 +0.43(+4.61%)
Dec 16, 2014 9.718 9.787 9.317 9.337 159,884 -0.22(-2.35%)
Dec 15, 2014 10.00 10.15 9.543 9.562 59,876 -0.60(-5.93%)
Dec 12, 2014 10.24 10.37 10.14 10.16 33,480 -0.13(-1.27%)
Dec 11, 2014 10.34 10.58 10.29 10.30 39,357 -0.21(-1.96%)
Dec 10, 2014 10.75 10.92 10.47 10.50 54,969 -0.31(-2.89%)
Dec 09, 2014 10.55 10.96 10.55 10.81 64,588 +0.41(+3.95%)
Dec 08, 2014 10.43 10.45 10.08 10.40 81,681 +0.05(+0.47%)
Dec 05, 2014 10.50 10.58 10.34 10.35 91,068 -0.33(-3.11%)
Dec 04, 2014 10.68 10.97 10.67 10.69 71,093 +0.06(+0.55%)
Dec 03, 2014 10.95 11.04 10.63 10.63 63,021 -0.16(-1.45%)
Dec 02, 2014 10.71 10.90 10.58 10.78 117,845 -0.18(-1.61%)
Dec 01, 2014 10.72 11.01 10.60 10.96 92,994 +0.46(+4.38%)
Nov 28, 2014 10.73 10.73 10.30 10.50 69,410 -0.61(-5.46%)
Nov 26, 2014 11.16 11.11 11.11 11.11 94,098 -0.14(-1.22%)
Nov 25, 2014 10.90 11.24 10.90 11.24 72,865 +0.39(+3.60%)
Nov 24, 2014 10.87 11.00 10.78 10.85 81,383 -0.12(-1.07%)
Nov 21, 2014 11.19 11.23 10.90 10.97 32,999 +0.04(+0.36%)
Nov 20, 2014 10.81 11.08 10.77 10.93 93,099 +0.21(+1.91%)
Nov 19, 2014 11.10 11.10 10.61 10.73 68,588 -0.46(-4.11%)
Nov 18, 2014 11.00 11.18 10.85 11.18 109,956 +0.43(+4.00%)
Nov 17, 2014 10.74 10.82 10.55 10.75 76,775 +0.06(+0.55%)
Nov 14, 2014 10.08 10.76 10.01 10.70 100,255 +0.50(+4.89%)
Nov 13, 2014 10.45 10.45 10.14 10.20 88,244 -0.18(-1.70%)
Nov 12, 2014 10.46 10.60 10.20 10.37 38,001 +0.02(+0.19%)
Nov 11, 2014 10.20 10.55 10.15 10.35 66,058 +0.37(+3.71%)
Nov 10, 2014 10.54 10.54 9.963 9.983 149,653 -0.60(-5.63%)
Nov 07, 2014 9.983 10.61 9.983 10.58 152,652 +0.74(+7.54%)
Nov 06, 2014 9.885 10.12 9.680 9.837 184,368 +0.04(+0.40%)
Nov 05, 2014 9.846 9.963 9.671 9.798 153,029 -0.20(-2.05%)
Nov 04, 2014 10.36 10.36 10.00 10.00 86,911 -0.40(-3.85%)
Nov 03, 2014 10.12 10.43 10.07 10.40 92,042 +0.37(+3.70%)
Oct 31, 2014 10.16 10.28 9.924 10.03 187,130 -0.46(-4.37%)
Oct 30, 2014 10.96 10.96 10.47 10.49 290,548 -0.54(-4.87%)
Oct 29, 2014 11.31 11.37 11.03 11.03 103,942 -0.41(-3.58%)
Oct 28, 2014 11.25 11.44 11.25 11.44 42,151 +0.19(+1.65%)
Oct 27, 2014 11.27 11.39 11.39 11.25 27,232 -0.14(-1.20%)
Oct 24, 2014 11.55 11.55 11.36 11.39 86,562 -0.14(-1.19%)
Oct 23, 2014 11.42 11.55 11.28 11.52 74,002 +0.06(+0.51%)
Oct 22, 2014 11.71 11.71 11.46 11.47 38,120 -0.28(-2.41%)
Oct 21, 2014 11.77 11.84 11.69 11.75 69,491 +0.16(+1.35%)
Oct 20, 2014 11.45 11.61 11.44 11.59 39,053 +0.14(+1.19%)
Oct 17, 2014 11.79 11.80 11.42 11.46 70,163 -0.33(-2.81%)
Oct 16, 2014 11.61 11.86 11.61 11.79 29,647 +0.07(+0.58%)
Oct 15, 2014 11.77 11.95 11.66 11.72 75,948 -0.02(-0.17%)
Oct 14, 2014 11.71 11.91 11.71 11.74 46,508 +0.12(+1.01%)
Oct 13, 2014 11.38 11.82 11.36 11.62 82,459 +0.24(+2.14%)
Oct 10, 2014 11.56 11.70 11.34 11.38 89,559 -0.20(-1.69%)
Oct 09, 2014 11.74 11.79 11.38 11.57 156,374 -0.19(-1.58%)
Oct 08, 2014 11.14 11.82 10.99 11.76 159,342 +0.71(+6.45%)
Oct 07, 2014 11.38 11.38 11.03 11.05 156,711 -0.29(-2.58%)
Oct 06, 2014 11.30 11.40 11.22 11.34 170,388 +0.09(+0.78%)
Oct 03, 2014 11.45 11.48 11.18 11.25 437,389 -0.29(-2.54%)
Oct 02, 2014 11.42 11.58 11.39 11.54 209,053 +0.17(+1.46%)
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.