ASA Gold and Precious Metals Limited (ASA) NYSE

65.16

-4.75(-6.79%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	70.25	65.16	65.16	70.35	64.79	119,402
March 12, 2026	71.08	69.91	69.91	71.68	69.08	80,082
March 11, 2026	73.86	72.28	72.28	73.86	69.77	57,557
March 10, 2026	72.29	74.06	74.06	74.86	72.29	66,395
March 09, 2026	70.33	71.72	71.72	72.11	68.56	89,163
March 06, 2026	72	72.89	72.89	74.11	67.55	81,526
March 05, 2026	76.88	73.3	73.3	76.88	72.32	60,000
March 04, 2026	76.09	78.18	78.18	78.48	75.77	127,929
March 03, 2026	76.96	74.79	74.79	77.98	73.58	99,708
March 02, 2026	83.2	81.27	81.27	83.2	79	76,866
February 27, 2026	81.25	81.29	81.29	81.7	79.38	46,603
February 26, 2026	77.12	79.86	79.86	80.13	76.43	115,365
February 25, 2026	79	77.56	77.56	79.3	77.2	54,900
February 24, 2026	73.28	77.32	77.32	77.87	72.12	175,716
February 23, 2026	73.54	74.58	74.58	74.98	73.39	99,304
February 20, 2026	70.23	72.66	0	73.81	69.91	137,725
February 19, 2026	68.6	70.08	0	71.21	68.6	50,311
February 18, 2026	68.08	69.44	0	71.07	68.08	149,568
February 17, 2026	69.03	66.91	0	70.71	65.8	147,215
February 13, 2026	69.21	71.51	0	72	68.67	139,626
February 12, 2026	71.75	68.22	0	72.75	68.02	184,057
February 11, 2026	73.6	72.23	0	73.6	71.29	167,232
February 10, 2026	70.41	71.47	0	71.69	69.82	253,625
February 09, 2026	67.24	70.5	0	71	67.24	111,988
February 06, 2026	63.9	66.02	0	66.46	63.9	100,272
February 05, 2026	65.19	63.22	0	66.43	62.62	117,907
February 04, 2026	69.32	67.36	0	69.32	65.49	193,308
February 03, 2026	67	67.31	0	67.5	64.92	108,855
February 02, 2026	63.6	63.17	0	65.61	62.06	141,446
January 30, 2026	66.46	64.54	0	69.68	63	291,695
January 29, 2026	78.21	72.03	0	78.21	71.05	263,500
January 28, 2026	74.06	76.22	0	76.39	73.9	286,445
January 27, 2026	72.75	73.91	0	74.5	70.62	116,340
January 26, 2026	76.34	73.05	0	77.07	72.51	396,385
January 23, 2026	72.8	73.61	0	74.3	71.89	122,700
January 22, 2026	67	71.5	0	72.04	67	111,825
January 21, 2026	68.32	67.14	0	68.81	66.65	185,656
January 20, 2026	65.51	66.57	0	66.69	65.22	173,416
January 16, 2026	62.88	63.46	0	63.92	61.58	89,459
January 15, 2026	62.89	63.48	0	64.32	62.86	104,600
January 14, 2026	64.49	63.85	0	64.75	62.93	168,845
January 13, 2026	64.8	63.67	0	66.11	63.31	93,525
January 12, 2026	63.4	64.2	0	64.74	63.26	82,980
January 09, 2026	61.13	61.86	0	62.48	61.13	47,178
January 08, 2026	60	60.94	0	61.3	60	57,500
January 07, 2026	60.5	61.45	0	62.18	58.72	70,783
January 06, 2026	61.11	61.63	0	62.82	61.01	98,692
January 05, 2026	59.1	60.77	0	61.71	58.79	115,862
January 02, 2026	61	58.25	0	61	57.28	197,000
December 31, 2025	59.64	59.67	0	61.67	59.5	76,700
December 30, 2025	60.78	60.24	0	61.06	59.72	95,500
December 29, 2025	59.79	59.39	0	60.4	57.88	162,816
December 26, 2025	63	62.45	0	63.02	61.55	109,600
December 24, 2025	62.47	61.36	0	62.47	60.58	75,147
December 23, 2025	62.52	62.25	0	62.75	61.3	112,800
December 22, 2025	60.56	61.59	0	62.65	60.5	211,107
December 19, 2025	57.07	58.96	0	59.68	57.07	102,985
December 18, 2025	57.66	57.36	0	59.09	57.05	62,601
December 17, 2025	58	57.63	0	58.34	56.84	98,878
December 16, 2025	57.22	57.3	0	58.12	56.73	100,955