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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	62.52	62.25	62.16	62.75	61.3	112,783
December 22, 2025	60.56	61.59	61.59	62.65	60.5	211,107
December 19, 2025	57.07	58.96	58.96	59.68	57.07	102,836
December 18, 2025	57.66	57.36	57.36	59.09	57.05	61,854
December 17, 2025	58	57.63	57.63	58.34	56.84	98,878
December 16, 2025	57.22	57.3	57.3	58.12	56.73	100,955
December 15, 2025	58.86	57.28	57.28	58.87	57.2	100,800
December 12, 2025	58.56	57.86	57.86	59.25	56.46	106,242
December 11, 2025	55.39	57.56	57.56	57.86	55.39	125,516
December 10, 2025	54.28	54.92	54.92	55.3	53.34	204,153
December 09, 2025	52.88	53.88	53.88	54.45	52.88	69,700
December 08, 2025	53.1	52.08	52.08	53.2	51.98	36,615
December 05, 2025	53.58	52.98	52.98	54.69	52.75	71,527
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

ASA Gold and Precious Metals Limited (ASA) NYSE