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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	35.2	35.94	35.94	36.1	34.89	30,184
August 21, 2025	34.48	34.97	34.97	35.29	34.3	79,031
August 20, 2025	34.12	34.22	34.22	34.99	33.99	61,000
August 19, 2025	34.69	34.04	34.04	34.77	33.9	77,240
August 18, 2025	34.88	34.65	34.65	34.88	34.1	139,600
August 15, 2025	33.85	34.53	34.53	34.99	33.85	119,700
August 14, 2025	34.64	33.79	33.79	35.45	33.62	219,940
August 13, 2025	35.29	35.09	35.09	35.52	34.9	28,700
August 12, 2025	35.26	35.26	35.26	35.57	35.05	438,623
August 11, 2025	34.6	35.22	35.22	35.31	34.56	470,400
August 08, 2025	34.52	35.12	35.12	35.6	34.52	145,300
August 07, 2025	33.93	34.76	34.76	34.93	33.93	143,300
August 06, 2025	33.29	33.67	33.67	33.77	32.91	38,636
August 05, 2025	32.4	33.14	33.14	33.35	32.4	70,352
August 04, 2025	31.47	32.26	32.26	32.88	31.47	37,000
August 01, 2025	31.36	31.03	31.03	31.7	30.99	31,408
July 31, 2025	31.24	30.95	30.95	31.72	30.95	22,400
July 30, 2025	31.99	31.26	31.26	32.56	31.05	61,446
July 29, 2025	32.04	32.17	32.17	32.45	31.9	16,000
July 28, 2025	32.43	32.16	32.16	32.93	32	122,214
July 25, 2025	32.52	32.61	32.61	33.17	32.24	134,146
July 24, 2025	33.44	32.97	32.97	33.6	32.96	199,310
July 23, 2025	34.19	33.86	33.86	34.41	33.66	172,400
July 22, 2025	33.99	34.22	34.22	34.49	33.45	72,400
July 21, 2025	32.63	33.5	33.5	34.19	32.15	114,572
July 18, 2025	32.32	32.47	32.47	32.8	32.3	112,000
July 17, 2025	32.13	32.38	32.38	32.47	32	31,835
July 16, 2025	32.61	32.61	32.61	32.9	32.4	124,182
July 15, 2025	32.9	32.65	32.65	32.9	31.99	122,542
July 14, 2025	32.73	32.75	32.75	33.28	32.42	78,637
July 11, 2025	32.03	32.55	32.55	32.98	32.03	55,821
July 10, 2025	32.17	31.99	31.99	32.32	31.5	78,200
July 09, 2025	31.26	31.94	31.94	32	31.17	28,600
July 08, 2025	32.24	31.39	31.39	32.65	31.06	34,341
July 07, 2025	31.93	32.47	32.47	32.49	31.57	50,000
July 03, 2025	31.33	32.12	32.12	32.33	31.33	81,800
July 02, 2025	32.76	32.07	32.07	32.76	31.71	118,500
July 01, 2025	31.94	32.45	32.45	32.83	31.81	89,900
June 30, 2025	31.09	31.57	31.57	31.65	30.35	126,534
June 27, 2025	31.3	30.52	30.52	31.3	30.36	45,304
June 26, 2025	31.35	31.9	31.9	32.21	31.35	27,600
June 25, 2025	31.35	31.45	31.45	31.83	31.25	71,916
June 24, 2025	32.06	31.69	31.69	32.3	31.25	40,800
June 23, 2025	32.58	32.83	32.83	33.5	32.32	95,385
June 20, 2025	32.8	32.59	32.59	33.26	32.49	27,500
June 18, 2025	33.5	33	33	33.92	33	21,924
June 17, 2025	33.62	33.54	33.54	34.28	33.46	19,500
June 16, 2025	34.28	33.62	33.62	34.39	33.41	29,900
June 13, 2025	33.95	34.29	34.29	34.61	33.91	37,985
June 12, 2025	33.11	33.41	33.41	33.98	33.11	54,500
June 11, 2025	33.27	32.94	32.94	34.1	32.73	93,500
June 10, 2025	33.62	33.33	33.33	34	33.27	19,231
June 09, 2025	33.79	33.51	33.51	34.51	33.4	55,425
June 06, 2025	34.42	33.81	33.81	34.7	33.31	86,558
June 05, 2025	34.21	34.46	34.46	35	34.21	77,620
June 04, 2025	33.55	34.09	34.09	34.66	33	55,200
June 03, 2025	33.49	33.51	33.51	33.6	33	65,923
June 02, 2025	31.88	33.63	33.63	34.19	31.88	108,893
May 30, 2025	31.25	31.65	31.65	31.8	31.25	27,009
May 29, 2025	31.62	31.31	31.31	31.7	31.24	20,132

ASA Gold and Precious Metals Limited (ASA) NYSE