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, 2015 6.915 7.042 7.042 7.042 144,164 +0.13(+1.85%)
Dec 30, 2015 6.993 7.052 6.915 6.915 68,930 -0.21(-2.90%)
Dec 29, 2015 7.190 7.190 6.984 7.121 79,677 -0.01(-0.14%)
Dec 28, 2015 7.121 7.131 6.984 7.131 220,553 -0.10(-1.36%)
Dec 24, 2015 7.072 7.229 7.229 7.229 54,468 +0.20(+2.79%)
Dec 23, 2015 7.033 7.101 6.964 7.033 151,027 +0.04(+0.56%)
Dec 22, 2015 7.003 7.091 6.944 6.993 98,190 -0.06(-0.84%)
Dec 21, 2015 7.062 7.180 6.993 7.052 120,159 +0.16(+2.28%)
Dec 18, 2015 6.807 6.954 6.758 6.895 98,788 +0.17(+2.48%)
Dec 17, 2015 6.944 6.974 6.659 6.728 303,357 -0.41(-5.78%)
Dec 16, 2015 6.964 7.141 6.925 7.141 154,155 +0.29(+4.30%)
Dec 15, 2015 6.836 6.905 6.758 6.846 131,275 +0.04(+0.58%)
Dec 14, 2015 7.052 7.052 6.777 6.807 69,232 -0.29(-4.15%)
Dec 11, 2015 7.052 7.298 6.974 7.101 164,961 -0.08(-1.09%)
Dec 10, 2015 7.013 7.268 7.013 7.180 108,819 -0.01(-0.14%)
Dec 09, 2015 7.150 7.504 7.101 7.190 109,215 +0.14(+1.95%)
Dec 08, 2015 7.160 7.190 6.964 7.052 189,305 -0.15(-2.05%)
Dec 07, 2015 7.504 7.514 7.131 7.200 140,268 -0.40(-5.30%)
Dec 04, 2015 7.357 7.612 7.308 7.602 164,709 +0.33(+4.59%)
Dec 03, 2015 7.219 7.357 7.121 7.268 97,228 +0.13(+1.79%)
Dec 02, 2015 7.111 7.308 7.013 7.141 97,776 -0.11(-1.49%)
Dec 01, 2015 6.885 7.278 6.758 7.249 99,099 +0.22(+3.07%)
Nov 30, 2015 6.905 7.121 6.895 7.033 100,480 +0.18(+2.58%)
Nov 27, 2015 6.777 6.964 6.758 6.856 21,502 -0.09(-1.27%)
Nov 25, 2015 6.964 6.944 6.944 6.944 150,273 -0.07(-0.98%)
Nov 24, 2015 6.905 7.045 6.905 7.013 51,995 +0.22(+3.18%)
Nov 23, 2015 6.728 6.855 6.728 6.797 33,074 +0.01(+0.14%)
Nov 20, 2015 7.072 7.097 6.758 6.787 56,472 -0.24(-3.36%)
Nov 19, 2015 6.885 7.072 6.777 7.023 243,924 +0.20(+2.88%)
Nov 18, 2015 6.708 6.875 6.610 6.826 213,707 +0.15(+2.21%)
Nov 17, 2015 6.993 7.003 6.669 6.679 246,623 -0.34(-4.90%)
Nov 16, 2015 7.072 7.239 6.993 7.023 175,722 -0.07(-0.97%)
Nov 13, 2015 7.013 7.160 7.003 7.092 85,352 +0.03(+0.42%)
Nov 12, 2015 6.993 7.209 6.974 7.062 80,181 -0.06(-0.83%)
Nov 11, 2015 7.043 7.180 7.013 7.121 116,273 +0.10(+1.39%)
Nov 10, 2015 7.160 7.184 6.994 7.023 142,673 -0.19(-2.58%)
Nov 09, 2015 7.121 7.234 6.982 7.209 206,297 +0.11(+1.52%)
Nov 06, 2015 7.219 7.248 7.092 7.101 90,176 -0.28(-3.85%)
Nov 05, 2015 7.601 7.601 7.366 7.385 134,046 -0.24(-3.21%)
Nov 04, 2015 7.758 7.875 7.601 7.630 58,328 -0.14(-1.77%)
Nov 03, 2015 7.611 7.836 7.611 7.768 70,894 +0.00(+0.00%)
Nov 02, 2015 7.679 7.830 7.611 7.768 255,294 +0.04(+0.51%)
Oct 30, 2015 7.807 7.944 7.728 7.728 164,661 -0.10(-1.25%)
Oct 29, 2015 8.042 8.120 7.764 7.826 104,037 -0.30(-3.73%)
Oct 28, 2015 8.414 8.639 8.032 8.130 191,322 -0.16(-1.89%)
Oct 27, 2015 8.264 8.434 8.218 8.287 67,129 -0.04(-0.47%)
Oct 26, 2015 8.522 8.649 8.312 8.326 66,442 -0.20(-2.30%)
Oct 23, 2015 9.139 9.139 8.394 8.522 263,829 +0.05(+0.58%)
Oct 22, 2015 8.659 8.737 8.326 8.473 339,682 +0.06(+0.70%)
Oct 21, 2015 8.600 8.620 8.375 8.414 102,047 -0.25(-2.94%)
Oct 20, 2015 8.394 8.879 8.394 8.669 144,562 +0.27(+3.27%)
Oct 19, 2015 8.600 8.775 8.326 8.394 64,323 -0.25(-2.94%)
Oct 16, 2015 9.041 9.070 8.649 8.649 47,671 -0.39(-4.33%)
Oct 15, 2015 8.914 9.100 8.701 9.041 59,055 -0.03(-0.32%)
Oct 14, 2015 8.816 9.080 8.571 9.070 85,576 +0.58(+6.81%)
Oct 13, 2015 8.463 8.747 8.463 8.492 83,111 +0.02(+0.23%)
Oct 12, 2015 8.914 8.914 8.404 8.473 66,415 -0.31(-3.57%)
Oct 09, 2015 8.669 8.816 8.541 8.786 125,554 +0.32(+3.82%)
Oct 08, 2015 8.257 8.718 8.257 8.463 76,591 +0.03(+0.35%)
Oct 07, 2015 8.463 8.512 8.228 8.434 53,367 +0.04(+0.47%)
Oct 06, 2015 8.277 8.502 8.277 8.394 49,238 +0.22(+2.63%)
Oct 05, 2015 8.042 8.218 7.973 8.179 121,374 +0.17(+2.08%)
Oct 02, 2015 7.709 8.012 7.621 8.012 45,808 +0.60(+8.06%)
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.