ASA Gold and Precious Metals Limited - ASA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.74	52.89	52.89	53.33	51.94	100,232
December 03, 2025	53.39	52.76	52.76	54.03	52.46	72,245
December 02, 2025	53.41	52.89	52.89	53.7	51.72	54,890
December 01, 2025	53.55	53.64	53.64	53.77	52.64	58,400
November 28, 2025	51.72	52.72	52.72	52.98	51.22	32,800
November 26, 2025	49.24	50.92	50.92	51.52	49.24	37,644
November 25, 2025	48.42	48.95	48.95	49.14	47.8	55,680
November 24, 2025	45.92	48.26	48.26	48.67	45.92	59,849
November 21, 2025	45.85	45.99	45.99	47.43	45.79	82,543
November 20, 2025	48.4	46.05	46.05	48.81	46.05	75,432
November 19, 2025	48.33	47.96	47.96	49.33	47.55	48,225
November 18, 2025	47.17	47.55	47.55	47.99	46.79	56,138
November 17, 2025	47	46.88	46.88	48.5	46.56	71,913
November 14, 2025	46.9	47.68	47.68	48.66	46.45	43,300
November 13, 2025	50.95	48.61	48.61	50.95	48.2	69,028
November 12, 2025	48.07	50.23	50.23	50.71	48.07	84,400
November 11, 2025	48.03	47.9	47.87	48.04	46.95	65,700
November 10, 2025	47.25	47	46.97	48.56	47	86,624
November 07, 2025	45.71	45.9	45.87	46.23	45.02	56,827
November 06, 2025	45.72	45.01	44.98	46.3	45.01	61,503
November 05, 2025	45.32	45.49	45.49	46.09	44.37	123,200
November 04, 2025	45.39	44.08	44.08	45.51	44	124,600
November 03, 2025	46.02	46.2	46.2	46.98	45.49	176,500
October 31, 2025	46.71	45.96	45.96	46.76	45.56	87,634
October 30, 2025	45.26	46.55	46.55	46.65	44.96	100,405
October 29, 2025	47.08	45.33	45.33	47.08	45	126,800
October 28, 2025	44.15	45.41	45.41	45.74	44.15	138,666
October 27, 2025	44.21	44.49	44.49	45.19	43.2	220,745
October 24, 2025	45.76	45.38	45.38	46.56	45.35	84,800
October 23, 2025	46.17	46.26	46.26	46.57	45.74	74,942
October 22, 2025	43.9	45.24	45.24	45.51	43.55	160,743
October 21, 2025	47.4	44.8	44.8	47.55	44.5	323,500
October 20, 2025	50.12	50.11	50.11	50.87	49.51	142,700
October 17, 2025	52.64	49.07	49.07	52.75	48.82	295,400
October 16, 2025	53.28	53.26	53.26	53.76	52.5	218,824
October 15, 2025	51.35	52.09	52.09	52.3	50.8	163,526
October 14, 2025	48.42	50.11	50.11	50.75	48.29	227,200
October 13, 2025	48.34	48.99	48.99	49.64	47.88	106,640
October 10, 2025	46.71	46.89	46.89	47.58	46.6	112,825
October 09, 2025	48.61	46.5	46.5	49.14	46.18	271,929
October 08, 2025	47.22	48.6	48.6	48.68	47.22	182,365
October 07, 2025	47.07	46.59	46.59	47.17	46.11	290,600
October 06, 2025	45.7	46.89	46.89	47.75	45.7	203,460
October 03, 2025	45.23	45.6	45.6	45.84	44.64	93,419
October 02, 2025	46.73	45.31	45.31	46.73	44	140,900
October 01, 2025	46	45.99	45.99	46.79	45.56	83,473
September 30, 2025	44.98	45.8	45.8	46.54	44.64	93,922
September 29, 2025	45.1	45.64	45.64	46.09	45.02	104,094
September 26, 2025	43.03	44.43	44.43	44.64	43.03	118,572
September 25, 2025	42.82	43.01	43.01	43.67	42.82	122,442
September 24, 2025	44.11	43.11	43.11	44.11	42.99	89,233
September 23, 2025	44.28	44	44	44.63	43.53	181,337
September 22, 2025	43.2	43.5	43.5	43.71	42.49	225,724
September 19, 2025	40.85	42.37	42.37	42.57	40.85	109,643
September 18, 2025	40.92	40.97	40.97	41.08	40.28	134,523
September 17, 2025	40.49	41.01	41.01	41.87	40.48	95,340
September 16, 2025	41.7	40.9	40.9	41.72	40.84	217,361
September 15, 2025	41.4	41.46	41.46	41.89	40.81	255,000
September 12, 2025	41.01	41.5	41.5	41.5	40.51	233,408
September 11, 2025	40	40.71	40.71	40.85	39.81	259,205

ASA Gold and Precious Metals Limited (ASA) NYSE