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 (%)
Sep 30, 2015 7.288 7.660 6.857 7.660 30,226 +0.24(+3.17%)
Sep 29, 2015 7.562 7.629 7.425 7.425 12,833 -0.09(-1.17%)
Sep 28, 2015 7.513 7.699 7.484 7.513 85,727 -0.21(-2.67%)
Sep 25, 2015 7.885 7.982 7.679 7.719 18,574 -0.24(-3.07%)
Sep 24, 2015 7.601 8.042 7.601 7.963 64,295 +0.50(+6.69%)
Sep 23, 2015 7.679 7.679 7.425 7.464 31,014 -0.12(-1.55%)
Sep 22, 2015 7.650 7.690 7.542 7.581 33,357 -0.26(-3.37%)
Sep 21, 2015 8.022 8.022 7.846 7.846 22,401 -0.24(-2.91%)
Sep 18, 2015 8.169 8.287 8.032 8.081 36,440 +0.04(+0.49%)
Sep 17, 2015 7.670 8.140 7.670 8.042 30,889 +0.22(+2.75%)
Sep 16, 2015 7.679 7.865 7.650 7.826 182,381 +0.30(+4.04%)
Sep 15, 2015 7.532 7.768 7.513 7.523 18,893 -0.05(-0.65%)
Sep 14, 2015 7.532 7.777 7.499 7.572 30,304 -0.04(-0.51%)
Sep 11, 2015 7.483 7.611 7.405 7.611 107,821 +0.02(+0.26%)
Sep 10, 2015 7.670 7.807 7.562 7.591 198,544 +0.02(+0.26%)
Sep 09, 2015 7.885 7.885 7.552 7.572 55,963 -0.50(-6.19%)
Sep 08, 2015 7.728 8.130 7.572 8.071 123,108 +0.49(+6.46%)
Sep 04, 2015 7.640 7.581 7.581 7.581 42,674 -0.09(-1.15%)
Sep 03, 2015 7.728 7.905 7.640 7.670 54,989 -0.17(-2.13%)
Sep 02, 2015 7.836 7.885 7.650 7.836 354,723 +0.02(+0.25%)
Sep 01, 2015 7.905 8.028 7.777 7.816 164,871 -0.05(-0.62%)
Aug 31, 2015 7.885 8.022 7.729 7.865 238,304 -0.04(-0.50%)
Aug 28, 2015 7.601 7.943 7.581 7.905 106,111 +0.43(+5.77%)
Aug 27, 2015 7.229 7.591 7.180 7.474 118,411 +0.30(+4.24%)
Aug 26, 2015 7.327 7.327 7.003 7.170 216,983 -0.19(-2.53%)
Aug 25, 2015 7.660 7.816 7.356 7.356 75,365 -0.22(-2.85%)
Aug 24, 2015 7.914 8.218 7.699 7.572 254,061 -0.55(-6.76%)
Aug 21, 2015 8.483 8.483 8.042 8.120 151,030 -0.21(-2.47%)
Aug 20, 2015 8.463 8.669 8.306 8.326 199,101 +0.02(+0.24%)
Aug 19, 2015 8.189 8.345 8.189 8.306 49,809 +0.16(+1.92%)
Aug 18, 2015 8.159 8.247 8.130 8.150 20,202 -0.19(-2.23%)
Aug 17, 2015 8.316 8.385 8.198 8.336 24,403 +0.14(+1.67%)
Aug 14, 2015 8.326 8.394 8.061 8.198 28,336 -0.06(-0.71%)
Aug 13, 2015 8.424 8.473 8.189 8.257 60,242 -0.36(-4.20%)
Aug 12, 2015 8.414 8.698 8.414 8.620 158,779 +0.33(+4.02%)
Aug 11, 2015 8.189 8.326 8.012 8.287 75,691 +0.16(+1.93%)
Aug 10, 2015 7.885 8.198 7.650 8.130 63,918 +0.31(+4.01%)
Aug 07, 2015 7.709 7.924 7.704 7.816 40,781 +0.13(+1.66%)
Aug 06, 2015 7.572 7.954 7.483 7.689 90,284 +0.23(+3.02%)
Aug 05, 2015 7.572 7.640 7.415 7.464 85,489 +0.00(+0.00%)
Aug 04, 2015 7.601 7.660 7.464 7.464 13,971 -0.07(-0.91%)
Aug 03, 2015 7.660 7.660 7.454 7.532 65,618 -0.19(-2.41%)
Jul 31, 2015 7.670 7.816 7.601 7.719 66,510 +0.16(+2.07%)
Jul 30, 2015 7.738 7.738 7.523 7.562 27,297 -0.25(-3.26%)
Jul 29, 2015 7.523 7.885 7.483 7.816 135,190 +0.19(+2.44%)
Jul 28, 2015 7.630 7.689 7.503 7.630 80,180 +0.10(+1.30%)
Jul 27, 2015 7.816 7.924 7.503 7.532 166,220 -0.28(-3.63%)
Jul 24, 2015 7.552 7.816 7.425 7.816 64,828 +0.21(+2.70%)
Jul 23, 2015 7.836 7.836 7.552 7.611 125,794 -0.13(-1.65%)
Jul 22, 2015 7.719 7.807 7.562 7.738 95,394 -0.23(-2.83%)
Jul 21, 2015 7.826 8.022 7.670 7.963 372,394 +0.26(+3.44%)
Jul 20, 2015 8.110 8.169 7.572 7.699 823,450 -0.62(-7.42%)
Jul 17, 2015 8.727 8.735 8.247 8.316 266,899 -0.47(-5.35%)
Jul 16, 2015 8.796 8.855 8.659 8.786 121,308 -0.02(-0.22%)
Jul 15, 2015 8.845 8.865 8.786 8.806 140,980 -0.10(-1.10%)
Jul 14, 2015 8.855 9.002 8.835 8.904 69,591 +0.02(+0.22%)
Jul 13, 2015 8.943 8.943 8.825 8.884 208,628 -0.11(-1.25%)
Jul 10, 2015 9.129 9.143 8.982 8.997 104,714 -0.15(-1.66%)
Jul 09, 2015 9.188 9.305 9.110 9.149 47,475 +0.03(+0.32%)
Jul 08, 2015 9.276 9.305 9.109 9.119 14,367 -0.09(-0.96%)
Jul 07, 2015 9.354 9.354 9.060 9.207 69,867 -0.29(-3.09%)
Jul 06, 2015 9.384 9.540 9.335 9.501 252,886 +0.13(+1.36%)
Jul 02, 2015 9.364 9.374 9.374 9.374 18,784 +0.10(+1.06%)
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.