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 )

17.84 +0.05 (+0.30%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 7, 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 (%)
Apr 29, 2016 12.73 13.38 12.67 13.36 309,629 +0.76(+6.00%)
Apr 28, 2016 12.26 12.67 12.23 12.60 296,730 +0.38(+3.14%)
Apr 27, 2016 12.26 12.41 12.11 12.22 172,672 +0.08(+0.65%)
Apr 26, 2016 11.96 12.15 11.95 12.14 125,498 +0.20(+1.69%)
Apr 25, 2016 11.89 12.08 11.82 11.94 127,695 +0.04(+0.37%)
Apr 22, 2016 11.99 12.22 11.79 11.89 173,841 -0.19(-1.54%)
Apr 21, 2016 12.15 12.22 11.96 12.08 201,746 +0.12(+0.99%)
Apr 20, 2016 12.19 12.45 11.90 11.96 281,548 -0.18(-1.46%)
Apr 19, 2016 12.17 12.28 12.03 12.14 463,056 +0.30(+2.57%)
Apr 18, 2016 12.13 12.13 11.79 11.84 180,796 -0.08(-0.66%)
Apr 15, 2016 11.80 11.92 11.68 11.91 227,525 +0.27(+2.28%)
Apr 14, 2016 11.84 11.92 11.55 11.65 252,818 -0.15(-1.25%)
Apr 13, 2016 12.23 12.28 11.79 11.80 313,135 -0.58(-4.68%)
Apr 12, 2016 12.38 12.52 12.07 12.38 312,511 +0.15(+1.21%)
Apr 11, 2016 11.54 12.26 11.52 12.23 1,042,999 +1.10(+9.89%)
Apr 08, 2016 10.75 11.29 10.74 11.13 833,351 +0.47(+4.42%)
Apr 07, 2016 10.47 10.70 10.32 10.66 824,251 +0.59(+5.85%)
Apr 06, 2016 9.960 10.14 9.950 10.07 80,545 -0.01(-0.10%)
Apr 05, 2016 9.979 10.12 9.842 10.08 78,623 +0.24(+2.40%)
Apr 04, 2016 10.12 10.12 9.812 9.842 114,918 -0.27(-2.62%)
Apr 01, 2016 9.842 10.14 9.767 10.11 153,401 +0.05(+0.49%)
Mar 31, 2016 10.16 10.22 10.01 10.06 174,656 +0.00(+0.00%)
Mar 30, 2016 10.15 10.22 9.930 10.06 228,070 -0.22(-2.10%)
Mar 29, 2016 9.852 10.32 9.781 10.27 120,809 +0.47(+4.81%)
Mar 28, 2016 9.783 9.842 9.626 9.802 151,514 +0.07(+0.71%)
Mar 24, 2016 9.763 9.734 9.734 9.734 121,969 +0.13(+1.33%)
Mar 23, 2016 9.842 9.891 9.606 9.606 114,966 -0.61(-5.96%)
Mar 22, 2016 10.26 10.44 10.08 10.21 75,728 +0.04(+0.39%)
Mar 21, 2016 10.07 10.30 10.07 10.18 63,276 +0.04(+0.39%)
Mar 18, 2016 10.17 10.30 10.03 10.14 179,586 +0.01(+0.13%)
Mar 17, 2016 10.31 10.57 10.07 10.12 197,342 -0.14(-1.37%)
Mar 16, 2016 9.626 10.28 9.518 10.26 122,761 +0.54(+5.56%)
Mar 15, 2016 9.449 9.734 9.449 9.724 66,105 +0.12(+1.23%)
Mar 14, 2016 9.930 9.969 9.596 9.606 105,636 -0.27(-2.69%)
Mar 11, 2016 9.979 10.15 9.871 9.871 73,792 -0.19(-1.86%)
Mar 10, 2016 9.940 10.17 9.871 10.06 214,567 +0.28(+2.91%)
Mar 09, 2016 9.429 9.881 9.410 9.773 85,684 +0.14(+1.43%)
Mar 08, 2016 10.02 10.14 9.616 9.635 145,483 -0.34(-3.44%)
Mar 07, 2016 9.753 10.21 9.685 9.979 458,470 +0.33(+3.46%)
Mar 04, 2016 9.655 10.06 9.606 9.645 344,596 -0.06(-0.61%)
Mar 03, 2016 9.380 9.753 9.380 9.704 114,582 +0.28(+3.02%)
Mar 02, 2016 9.243 9.429 9.213 9.419 49,895 +0.21(+2.24%)
Mar 01, 2016 9.469 9.469 9.125 9.213 186,669 -0.18(-1.88%)
Feb 29, 2016 9.272 9.444 9.193 9.390 68,335 +0.30(+3.35%)
Feb 26, 2016 9.085 9.252 8.997 9.085 206,153 -0.21(-2.22%)
Feb 25, 2016 9.331 9.537 9.144 9.292 160,092 +0.02(+0.21%)
Feb 24, 2016 9.449 9.616 9.184 9.272 132,341 +0.11(+1.18%)
Feb 23, 2016 9.233 9.331 9.105 9.164 87,970 +0.08(+0.86%)
Feb 22, 2016 8.791 9.233 8.791 9.085 84,926 -0.01(-0.11%)
Feb 19, 2016 8.899 9.292 8.899 9.095 48,251 -0.19(-2.01%)
Feb 18, 2016 8.761 9.311 8.722 9.282 89,033 +0.46(+5.23%)
Feb 17, 2016 8.634 8.864 8.555 8.820 114,203 +0.27(+3.10%)
Feb 16, 2016 8.928 8.948 8.496 8.555 146,004 -0.59(-6.44%)
Feb 12, 2016 9.007 9.144 9.144 9.144 82,467 +0.05(+0.54%)
Feb 11, 2016 9.282 9.311 8.840 9.095 277,383 +0.38(+4.41%)
Feb 10, 2016 8.398 8.732 8.280 8.711 97,027 +0.37(+4.46%)
Feb 09, 2016 9.007 9.095 8.339 8.339 107,251 -0.65(-7.21%)
Feb 08, 2016 8.889 9.193 8.889 8.987 164,545 +0.24(+2.69%)
Feb 05, 2016 8.280 8.761 8.103 8.752 86,045 +0.38(+4.58%)
Feb 04, 2016 8.064 8.506 8.005 8.368 82,253 +0.39(+4.93%)
Feb 03, 2016 7.484 7.995 7.484 7.976 120,857 +0.46(+6.14%)
Feb 02, 2016 7.632 7.632 7.367 7.514 58,970 -0.08(-1.03%)
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.