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, 2018 9.163 9.430 9.123 9.381 234,766 +0.17(+1.83%)
Dec 28, 2018 9.252 9.301 9.143 9.212 43,060 -0.07(-0.75%)
Dec 27, 2018 9.163 9.301 9.133 9.282 93,480 +0.19(+2.07%)
Dec 26, 2018 9.391 9.411 9.076 9.093 92,227 -0.22(-2.34%)
Dec 24, 2018 9.202 9.311 9.173 9.311 56,372 +0.27(+2.96%)
Dec 21, 2018 9.252 9.252 8.994 9.044 85,213 -0.16(-1.72%)
Dec 20, 2018 8.935 9.252 8.905 9.202 90,710 +0.47(+5.33%)
Dec 19, 2018 9.133 9.321 8.726 8.736 120,492 -0.47(-5.08%)
Dec 18, 2018 8.944 9.262 8.905 9.204 147,741 +0.21(+2.33%)
Dec 17, 2018 8.944 9.083 8.939 8.994 191,927 +0.07(+0.78%)
Dec 14, 2018 9.004 9.004 8.875 8.925 80,272 -0.14(-1.53%)
Dec 13, 2018 9.004 9.063 8.935 9.063 137,104 +0.06(+0.66%)
Dec 12, 2018 8.925 9.034 8.922 9.004 190,854 +0.10(+1.11%)
Dec 11, 2018 8.925 8.994 8.845 8.905 146,013 +0.02(+0.22%)
Dec 10, 2018 8.944 9.103 8.885 8.885 165,999 -0.07(-0.78%)
Dec 07, 2018 8.865 9.024 8.865 8.954 104,172 +0.17(+1.92%)
Dec 06, 2018 8.726 8.871 8.726 8.786 159,876 +0.02(+0.23%)
Dec 04, 2018 8.796 8.875 8.766 8.766 167,805 +0.03(+0.34%)
Dec 03, 2018 8.726 8.796 8.638 8.736 162,684 +0.15(+1.73%)
Nov 30, 2018 8.617 8.637 8.478 8.587 35,396 -0.03(-0.35%)
Nov 29, 2018 8.776 8.806 8.617 8.617 39,393 -0.12(-1.36%)
Nov 28, 2018 8.528 8.806 8.498 8.736 163,317 +0.21(+2.44%)
Nov 27, 2018 8.697 8.697 8.508 8.528 52,703 -0.22(-2.49%)
Nov 26, 2018 8.835 8.893 8.746 8.746 29,751 -0.03(-0.34%)
Nov 23, 2018 8.964 8.964 8.677 8.776 23,295 -0.21(-2.32%)
Nov 21, 2018 8.984 8.984 8.984 0 +0.25(+2.84%)
Nov 20, 2018 8.816 8.816 8.588 8.736 37,523 -0.04(-0.45%)
Nov 19, 2018 8.746 8.905 8.746 8.776 84,744 -0.02(-0.23%)
Nov 16, 2018 8.697 8.865 8.697 8.796 63,532 +0.11(+1.26%)
Nov 15, 2018 8.637 8.766 8.559 8.687 151,489 +0.13(+1.51%)
Nov 14, 2018 8.300 8.706 8.300 8.558 53,096 +0.20(+2.37%)
Nov 13, 2018 8.439 8.498 8.310 8.359 44,530 -0.05(-0.59%)
Nov 12, 2018 8.558 8.578 8.409 8.409 68,102 -0.18(-2.08%)
Nov 09, 2018 8.647 8.776 8.498 8.587 86,222 -0.22(-2.48%)
Nov 08, 2018 8.821 8.870 8.756 8.806 36,789 -0.01(-0.11%)
Nov 07, 2018 8.974 9.073 8.687 8.816 42,502 -0.07(-0.78%)
Nov 06, 2018 8.934 8.969 8.825 8.885 98,954 -0.03(-0.33%)
Nov 05, 2018 8.845 9.024 8.718 8.915 73,267 +0.02(+0.22%)
Nov 02, 2018 8.915 8.984 8.835 8.895 31,902 -0.02(-0.22%)
Nov 01, 2018 8.716 8.964 8.716 8.915 68,513 +0.32(+3.69%)
Oct 31, 2018 8.637 8.647 8.479 8.598 54,643 -0.14(-1.59%)
Oct 30, 2018 8.756 8.845 8.588 8.736 88,378 -0.03(-0.34%)
Oct 29, 2018 8.697 8.905 8.637 8.766 82,330 +0.05(+0.57%)
Oct 26, 2018 8.855 9.009 8.716 8.716 127,106 -0.06(-0.68%)
Oct 25, 2018 9.212 9.212 8.743 8.776 153,525 -0.44(-4.73%)
Oct 24, 2018 9.271 9.412 9.132 9.212 78,902 -0.10(-1.06%)
Oct 23, 2018 9.360 9.459 9.291 9.311 119,487 +0.00(+0.00%)
Oct 22, 2018 9.321 9.360 9.251 9.311 38,234 -0.06(-0.63%)
Oct 19, 2018 9.360 9.479 9.360 9.370 41,291 +0.02(+0.21%)
Oct 18, 2018 9.192 9.510 9.192 9.350 111,176 +0.11(+1.18%)
Oct 17, 2018 9.261 9.410 9.212 9.241 70,358 -0.07(-0.74%)
Oct 16, 2018 9.479 9.509 9.261 9.311 87,318 -0.05(-0.53%)
Oct 15, 2018 9.321 9.578 9.294 9.360 160,658 +0.09(+0.96%)
Oct 12, 2018 9.370 9.459 9.123 9.271 165,571 -0.06(-0.64%)
Oct 11, 2018 8.974 9.360 8.895 9.331 176,071 +0.56(+6.44%)
Oct 10, 2018 8.637 8.983 8.518 8.766 128,215 +0.14(+1.61%)
Oct 09, 2018 8.746 8.810 8.608 8.627 172,169 -0.14(-1.58%)
Oct 08, 2018 8.667 8.772 8.588 8.766 90,933 -0.01(-0.11%)
Oct 05, 2018 8.845 8.915 8.776 8.776 100,756 -0.11(-1.23%)
Oct 04, 2018 8.994 9.053 8.865 8.885 103,976 -0.08(-0.88%)
Oct 03, 2018 9.073 9.104 8.905 8.964 173,268 -0.05(-0.55%)
Oct 02, 2018 8.915 9.033 8.874 9.014 114,881 +0.23(+2.59%)
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.