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 )

18.49 -0.12 (-0.64%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Aug 31, 2018 8.716 8.716 8.716 0 -0.07(-0.85%)
Aug 30, 2018 8.865 8.900 8.766 8.791 51,530 -0.10(-1.17%)
Aug 29, 2018 8.865 8.934 8.855 8.895 43,621 +0.03(+0.34%)
Aug 28, 2018 9.053 9.083 8.844 8.865 70,293 -0.11(-1.21%)
Aug 27, 2018 8.915 9.004 8.915 8.974 40,845 +0.08(+0.89%)
Aug 24, 2018 8.796 9.014 8.776 8.895 64,209 +0.21(+2.39%)
Aug 23, 2018 8.865 8.865 8.647 8.687 66,764 -0.23(-2.56%)
Aug 22, 2018 8.865 8.918 8.845 8.915 35,376 +0.06(+0.67%)
Aug 21, 2018 8.746 8.855 8.710 8.855 80,440 +0.12(+1.36%)
Aug 20, 2018 8.677 8.806 8.677 8.736 90,617 +0.08(+0.92%)
Aug 17, 2018 8.528 8.707 8.528 8.657 123,875 +0.18(+2.10%)
Aug 16, 2018 8.667 8.796 8.479 8.479 142,652 -0.19(-2.17%)
Aug 15, 2018 9.073 9.073 8.598 8.667 242,256 -0.52(-5.61%)
Aug 14, 2018 9.271 9.291 9.172 9.182 245,474 -0.08(-0.86%)
Aug 13, 2018 9.549 9.549 9.203 9.261 169,233 -0.20(-2.09%)
Aug 10, 2018 9.499 9.558 9.430 9.459 68,045 -0.05(-0.52%)
Aug 09, 2018 9.608 9.628 9.489 9.509 82,972 -0.03(-0.31%)
Aug 08, 2018 9.479 9.558 9.479 9.539 62,320 +0.04(+0.42%)
Aug 07, 2018 9.618 9.652 9.489 9.499 57,540 -0.11(-1.13%)
Aug 06, 2018 9.717 9.717 9.588 9.608 91,612 -0.09(-0.92%)
Aug 03, 2018 9.667 9.786 9.657 9.697 61,584 +0.11(+1.14%)
Aug 02, 2018 9.657 9.677 9.576 9.588 90,792 -0.11(-1.12%)
Aug 01, 2018 9.727 9.747 9.657 9.697 79,278 -0.07(-0.71%)
Jul 31, 2018 9.697 9.786 9.697 9.766 72,457 +0.04(+0.41%)
Jul 30, 2018 9.757 9.815 9.727 9.727 47,795 -0.04(-0.41%)
Jul 27, 2018 9.757 9.826 9.707 9.766 47,955 +0.00(+0.00%)
Jul 26, 2018 9.816 9.913 9.757 9.766 102,242 -0.12(-1.20%)
Jul 25, 2018 9.865 9.915 9.830 9.885 42,343 +0.02(+0.20%)
Jul 24, 2018 9.806 9.865 9.786 9.865 74,695 +0.09(+0.91%)
Jul 23, 2018 9.925 9.925 9.766 9.776 49,190 -0.15(-1.50%)
Jul 20, 2018 9.994 9.994 9.900 9.925 50,053 +0.07(+0.70%)
Jul 19, 2018 9.865 9.965 9.806 9.856 80,871 -0.07(-0.70%)
Jul 18, 2018 9.885 9.955 9.856 9.925 85,296 -0.01(-0.10%)
Jul 17, 2018 9.905 9.965 9.901 9.935 51,105 +0.00(+0.00%)
Jul 16, 2018 9.955 10.00 9.925 9.935 35,138 -0.02(-0.20%)
Jul 13, 2018 10.09 10.09 9.895 9.955 125,000 -0.16(-1.61%)
Jul 12, 2018 10.08 10.17 10.07 10.12 20,585 +0.08(+0.84%)
Jul 11, 2018 10.24 10.24 10.02 10.03 48,030 -0.25(-2.41%)
Jul 10, 2018 10.21 10.29 10.18 10.28 64,442 +0.03(+0.29%)
Jul 09, 2018 10.36 10.38 10.21 10.25 83,280 +0.00(+0.00%)
Jul 06, 2018 10.27 10.35 10.24 10.25 77,310 -0.07(-0.67%)
Jul 05, 2018 10.26 10.34 10.26 10.32 53,796 +0.15(+1.46%)
Jul 03, 2018 10.17 10.17 10.17 0 +0.13(+1.28%)
Jul 02, 2018 10.04 10.13 10.00 10.04 51,790 -0.06(-0.59%)
Jun 29, 2018 9.925 10.16 9.925 10.10 70,045 +0.17(+1.70%)
Jun 28, 2018 9.935 9.977 9.905 9.935 52,904 +0.00(+0.00%)
Jun 27, 2018 10.01 10.06 9.915 9.935 80,327 -0.09(-0.89%)
Jun 26, 2018 9.905 10.13 9.905 10.02 62,767 +0.00(+0.00%)
Jun 25, 2018 10.11 10.13 9.945 10.02 140,911 -0.12(-1.17%)
Jun 22, 2018 10.12 10.18 10.07 10.14 65,519 +0.12(+1.19%)
Jun 21, 2018 10.02 10.08 10.02 10.02 24,944 -0.02(-0.20%)
Jun 20, 2018 10.12 10.16 10.03 10.04 15,011 -0.08(-0.78%)
Jun 19, 2018 10.14 10.20 10.10 10.12 49,514 -0.09(-0.87%)
Jun 18, 2018 10.26 10.26 10.15 10.21 106,636 -0.05(-0.48%)
Jun 15, 2018 10.46 10.23 10.26 66,640 -0.20(-1.89%)
Jun 14, 2018 10.40 10.48 10.40 10.46 31,762 +0.06(+0.57%)
Jun 13, 2018 10.41 10.44 10.32 10.40 35,321 +0.00(+0.00%)
Jun 12, 2018 10.40 10.45 10.38 10.40 43,775 +0.00(+0.00%)
Jun 11, 2018 10.35 10.41 10.35 10.40 52,759 +0.05(+0.48%)
Jun 08, 2018 10.39 10.40 10.30 10.35 47,202 +0.02(+0.19%)
Jun 07, 2018 10.43 10.43 10.32 10.33 23,798 -0.07(-0.67%)
Jun 06, 2018 10.32 10.40 84,508 +0.08(+0.77%)
Jun 05, 2018 10.25 10.36 10.25 10.32 50,699 +0.07(+0.68%)
Jun 04, 2018 10.36 10.37 10.24 10.25 71,869 -0.07(-0.67%)
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.