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 )

18.45 -0.16 (-0.86%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
Jul 31, 2019 12.26 12.29 11.71 11.74 182,036 -0.61(-4.90%)
Jul 30, 2019 12.36 12.40 12.29 12.35 87,623 +0.06(+0.48%)
Jul 29, 2019 12.15 12.31 12.09 12.29 129,481 +0.13(+1.06%)
Jul 26, 2019 12.15 12.24 12.06 12.16 101,745 +0.03(+0.25%)
Jul 25, 2019 12.23 12.29 12.11 12.13 147,824 -0.25(-2.01%)
Jul 24, 2019 12.33 12.43 12.27 12.38 62,320 +0.12(+0.97%)
Jul 23, 2019 12.38 12.42 12.17 12.26 112,944 -0.12(-0.96%)
Jul 22, 2019 12.36 12.39 12.28 12.38 85,511 +0.11(+0.89%)
Jul 19, 2019 12.26 12.45 12.20 12.27 161,583 -0.20(-1.59%)
Jul 18, 2019 11.96 12.51 11.94 12.47 185,908 +0.44(+3.63%)
Jul 17, 2019 11.70 12.06 11.65 12.03 172,447 +0.42(+3.59%)
Jul 16, 2019 11.64 11.73 11.53 11.61 149,047 -0.03(-0.26%)
Jul 15, 2019 11.58 11.65 11.52 11.64 88,052 +0.05(+0.43%)
Jul 12, 2019 11.53 11.61 11.47 11.59 47,951 +0.09(+0.78%)
Jul 11, 2019 11.56 11.57 11.43 11.51 127,569 -0.02(-0.17%)
Jul 10, 2019 11.42 11.54 11.40 11.53 127,678 +0.22(+1.93%)
Jul 09, 2019 11.25 11.36 11.20 11.31 37,978 +0.06(+0.53%)
Jul 08, 2019 11.22 11.32 11.19 11.25 68,611 -0.01(-0.09%)
Jul 05, 2019 11.12 11.30 10.93 11.26 59,435 -0.08(-0.70%)
Jul 03, 2019 11.40 11.40 11.23 11.34 57,319 +0.02(+0.18%)
Jul 02, 2019 10.99 11.37 10.99 11.32 134,687 +0.39(+3.54%)
Jul 01, 2019 11.07 11.12 10.92 10.93 97,211 -0.43(-3.76%)
Jun 28, 2019 11.22 11.36 11.16 11.36 60,644 +0.11(+0.97%)
Jun 27, 2019 11.24 11.27 11.15 11.25 55,252 -0.07(-0.61%)
Jun 26, 2019 11.09 11.39 11.09 11.32 123,996 +0.01(+0.09%)
Jun 25, 2019 11.53 11.56 11.13 11.31 128,139 -0.16(-1.39%)
Jun 24, 2019 11.24 11.47 11.24 11.47 284,687 +0.30(+2.67%)
Jun 21, 2019 11.12 11.19 11.01 11.17 131,664 +0.04(+0.36%)
Jun 20, 2019 11.03 11.23 10.99 11.13 174,955 +0.39(+3.60%)
Jun 19, 2019 10.53 10.75 10.53 10.74 85,528 +0.14(+1.31%)
Jun 18, 2019 10.66 10.70 10.49 10.60 99,034 +0.09(+0.85%)
Jun 17, 2019 10.45 10.54 10.40 10.51 54,176 +0.07(+0.66%)
Jun 14, 2019 10.49 10.63 10.37 10.44 91,973 +0.01(+0.10%)
Jun 13, 2019 10.35 10.44 10.24 10.43 71,060 +0.12(+1.15%)
Jun 12, 2019 10.18 10.38 10.18 10.31 72,605 +0.15(+1.46%)
Jun 11, 2019 10.08 10.24 10.08 10.16 121,572 +0.01(+0.10%)
Jun 10, 2019 10.20 10.20 10.04 10.16 154,249 -0.23(-2.20%)
Jun 07, 2019 10.47 10.49 10.31 10.38 87,641 +0.02(+0.19%)
Jun 06, 2019 10.31 10.39 10.26 10.36 111,547 +0.09(+0.87%)
Jun 05, 2019 10.37 10.43 10.17 10.27 139,466 +0.03(+0.29%)
Jun 04, 2019 10.13 10.26 10.03 10.24 142,089 +0.05(+0.49%)
Jun 03, 2019 9.947 10.23 9.947 10.19 145,360 +0.37(+3.74%)
May 31, 2019 9.649 9.907 9.649 9.827 130,153 +0.33(+3.45%)
May 30, 2019 9.311 9.510 9.301 9.500 67,411 +0.20(+2.13%)
May 29, 2019 9.291 9.371 9.282 9.301 64,938 +0.04(+0.43%)
May 28, 2019 9.262 9.361 9.222 9.262 108,969 -0.10(-1.06%)
May 24, 2019 9.311 9.450 9.192 9.361 180,320 -0.01(-0.11%)
May 23, 2019 9.331 9.599 9.331 9.371 176,560 +0.00(+0.00%)
May 22, 2019 9.530 9.530 9.316 9.371 91,722 -0.16(-1.67%)
May 21, 2019 9.460 9.530 9.411 9.530 82,267 +0.01(+0.10%)
May 20, 2019 9.639 9.639 9.272 9.520 48,373 -0.04(-0.42%)
May 17, 2019 9.381 9.569 9.371 9.559 33,444 +0.10(+1.05%)
May 16, 2019 9.479 9.479 9.361 9.460 54,170 -0.07(-0.73%)
May 15, 2019 9.599 9.609 9.510 9.530 81,033 +0.01(+0.10%)
May 14, 2019 9.569 9.569 9.422 9.520 46,417 -0.04(-0.42%)
May 13, 2019 9.421 9.579 9.361 9.559 95,096 +0.28(+2.99%)
May 10, 2019 9.341 9.351 9.262 9.282 91,469 -0.06(-0.64%)
May 09, 2019 9.361 9.440 9.301 9.341 27,178 -0.02(-0.21%)
May 08, 2019 9.539 9.541 9.262 9.361 77,229 -0.12(-1.26%)
May 07, 2019 9.331 9.530 9.287 9.480 35,598 +0.22(+2.36%)
May 06, 2019 9.252 9.351 9.252 9.262 73,238 -0.03(-0.32%)
May 03, 2019 9.222 9.411 9.222 9.292 53,649 +0.13(+1.41%)
May 02, 2019 8.954 9.371 8.954 9.163 103,953 -0.17(-1.81%)
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.