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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.23	72.66	72.66	73.81	69.91	137,717
February 19, 2026	68.6	70.08	70.08	71.21	68.6	50,311
February 18, 2026	68.08	69.44	69.44	71.07	68.08	149,568
February 17, 2026	69.03	66.91	66.91	70.71	65.8	147,215
February 13, 2026	69.21	71.51	71.51	72	68.67	139,626
February 12, 2026	71.75	68.22	68.22	72.75	68.02	184,057
February 11, 2026	73.47	72.23	72.23	73.6	71.29	164,905
February 10, 2026	70.41	71.47	71.47	71.69	69.82	253,625
February 09, 2026	67.24	70.5	70.5	71	67.24	111,988
February 06, 2026	63.9	66.02	66.02	66.46	63.9	100,272
February 05, 2026	65.19	63.22	63.22	66.43	62.62	117,907
February 04, 2026	69.32	67.36	67.36	69.32	65.49	193,308
February 03, 2026	67	67.31	67.31	67.5	64.92	108,855
February 02, 2026	63.6	63.28	63.28	65.61	62.06	138,917
January 30, 2026	66.46	64.54	64.54	69.68	63	291,695
January 29, 2026	78.21	72.03	72.03	78.21	71.05	263,500
January 28, 2026	74.06	76.22	76.22	76.39	73.9	286,445
January 27, 2026	72.75	73.91	73.91	74.5	70.62	116,340
January 26, 2026	76.34	73.05	73.05	77.07	72.51	396,385
January 23, 2026	72.8	73.61	73.61	74.3	71.89	122,700
January 22, 2026	67	71.5	71.5	72.04	67	111,825
January 21, 2026	68.32	67.14	67.14	68.81	66.65	185,656
January 20, 2026	65.51	66.57	66.57	66.69	65.22	173,416
January 16, 2026	62.88	63.46	63.46	63.92	61.58	89,459
January 15, 2026	62.89	63.48	63.48	64.32	62.86	104,600
January 14, 2026	64.49	63.85	63.85	64.75	62.93	168,845
January 13, 2026	64.8	63.67	63.67	66.11	63.33	92,407
January 12, 2026	63.4	64.2	64.2	64.69	63.26	80,382
January 09, 2026	61.13	61.86	61.86	62.48	61.13	47,178
January 08, 2026	60	60.94	60.94	61.3	60	57,464
January 07, 2026	60.5	61.45	61.45	62.18	58.72	70,783
January 06, 2026	61.11	61.63	61.63	62.82	61.01	98,692
January 05, 2026	59.1	60.77	60.77	61.71	58.79	115,862
January 02, 2026	61	58.25	58.25	61	57.28	195,333
December 31, 2025	59.64	59.67	59.67	61.67	59.5	76,694
December 30, 2025	60.78	60.24	60.24	61.06	59.72	95,500
December 29, 2025	59.79	59.39	59.39	60.4	57.88	162,816
December 26, 2025	63	62.45	62.45	63.02	61.55	109,600
December 24, 2025	62.47	61.36	61.36	62.47	60.68	75,120
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

ASA Gold and Precious Metals Limited (ASA) NYSE