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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.42	40.27	40.27	40.45	39.84	209,902
September 09, 2025	40.97	39.96	39.96	40.97	39.87	267,946
September 08, 2025	40.17	40.47	40.47	40.83	40.02	257,500
September 05, 2025	38.78	39.55	39.55	40.19	38.78	152,700
September 04, 2025	38.6	38.28	38.28	38.99	38.1	208,233
September 03, 2025	39.02	38.83	38.83	39.04	38.72	155,713
September 02, 2025	38.4	38.54	38.54	39.2	38.35	307,450
August 29, 2025	36.77	37.63	37.63	37.91	36.76	91,262
August 28, 2025	36.74	36.72	36.72	36.83	36.55	114,400
August 27, 2025	37.1	36.94	36.94	37.37	36.47	124,047
August 26, 2025	36.55	37.18	37.18	37.34	36.26	77,839
August 25, 2025	36	36.6	36.6	36.9	36	138,500
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

ASA Gold and Precious Metals Limited (ASA) NYSE