ASA Gold and Precious Metals (NY: ASA )

19.34 +0.23 (+1.23%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 19.30 19.50 19.03 19.11 58,193 -0.05(-0.26%)
May 17, 2024 18.86 19.21 18.80 19.16 41,450 +0.54(+2.90%)
May 16, 2024 18.54 18.74 18.40 18.62 43,764 +0.04(+0.22%)
May 15, 2024 18.43 18.61 18.29 18.58 70,903 +0.27(+1.47%)
May 14, 2024 18.04 18.33 18.04 18.31 30,052 +0.30(+1.67%)
May 13, 2024 18.25 18.25 17.94 18.01 46,843 -0.10(-0.55%)
May 10, 2024 18.30 18.40 18.11 18.11 92,833 -0.01(-0.06%)
May 09, 2024 17.72 18.18 17.72 18.12 62,560 +0.40(+2.26%)
May 08, 2024 17.72 17.95 17.69 17.72 37,986 -0.10(-0.56%)
May 07, 2024 17.91 17.99 17.75 17.82 52,126 +0.03(+0.17%)
May 06, 2024 17.54 17.84 17.54 17.79 38,845 +0.39(+2.24%)
May 03, 2024 17.66 17.66 17.32 17.40 65,496 -0.29(-1.64%)
May 02, 2024 17.56 17.76 17.38 17.69 72,099 +0.04(+0.23%)
May 01, 2024 17.48 17.98 17.05 17.65 315,521 +0.36(+2.08%)
Apr 30, 2024 17.22 17.31 16.88 17.29 111,369 -0.18(-1.03%)
Apr 29, 2024 17.23 17.61 17.23 17.47 52,187 +0.23(+1.33%)
Apr 26, 2024 17.40 17.54 17.16 17.24 58,848 -0.08(-0.46%)
Apr 25, 2024 16.94 17.38 16.69 17.32 88,582 +0.38(+2.24%)
Apr 24, 2024 16.94 16.96 16.73 16.94 58,175 +0.09(+0.53%)
Apr 23, 2024 16.27 16.98 16.27 16.85 47,603 +0.33(+2.00%)
Apr 22, 2024 17.10 17.10 16.50 16.52 55,207 -0.94(-5.38%)
Apr 19, 2024 17.70 17.70 17.30 17.46 46,794 +0.28(+1.63%)
Apr 18, 2024 17.27 17.39 17.00 17.18 87,070 +0.21(+1.24%)
Apr 17, 2024 16.83 17.17 16.78 16.97 67,529 +0.15(+0.89%)
Apr 16, 2024 16.71 16.88 16.71 16.82 95,021 -0.07(-0.41%)
Apr 15, 2024 17.14 17.22 16.78 16.89 71,705 -0.06(-0.35%)
Apr 12, 2024 17.39 17.73 16.78 16.95 186,824 -0.15(-0.88%)
Apr 11, 2024 17.08 17.14 16.85 17.10 63,963 +0.10(+0.59%)
Apr 10, 2024 16.82 17.11 16.69 17.00 75,681 -0.05(-0.29%)
Apr 09, 2024 17.03 17.17 16.90 17.05 73,746 +0.26(+1.55%)
Apr 08, 2024 17.15 17.23 16.78 16.79 71,227 -0.18(-1.06%)
Apr 05, 2024 16.47 17.00 16.47 16.97 97,689 +0.62(+3.79%)
Apr 04, 2024 16.46 16.54 16.26 16.35 51,276 +0.03(+0.18%)
Apr 03, 2024 15.96 16.44 15.55 16.32 101,952 +0.77(+4.95%)
Apr 02, 2024 15.51 15.71 15.50 15.55 90,904 +0.11(+0.71%)
Apr 01, 2024 15.60 15.77 15.33 15.44 75,175 +0.10(+0.65%)
Mar 28, 2024 15.52 15.56 15.29 15.34 115,751 +0.09(+0.59%)
Mar 27, 2024 15.02 15.30 15.02 15.25 60,122 +0.28(+1.87%)
Mar 26, 2024 15.14 15.28 14.97 14.97 49,482 -0.05(-0.33%)
Mar 25, 2024 15.06 15.22 15.02 15.02 47,724 -0.03(-0.20%)
Mar 22, 2024 15.24 15.24 14.98 15.05 33,516 -0.12(-0.79%)
Mar 21, 2024 15.49 15.49 15.09 15.17 57,386 -0.12(-0.78%)
Mar 20, 2024 14.53 15.35 14.53 15.29 40,373 +0.59(+4.01%)
Mar 19, 2024 14.81 15.00 14.60 14.70 43,296 -0.24(-1.60%)
Mar 18, 2024 15.00 15.17 14.88 14.94 35,256 -0.16(-1.06%)
Mar 15, 2024 15.17 15.26 15.00 15.10 142,473 +0.02(+0.13%)
Mar 14, 2024 15.06 15.25 14.97 15.08 32,799 -0.22(-1.44%)
Mar 13, 2024 15.07 15.31 15.06 15.30 85,803 +0.35(+2.34%)
Mar 12, 2024 14.97 15.08 14.68 14.95 42,771 -0.20(-1.32%)
Mar 11, 2024 14.98 15.15 14.93 15.15 148,436 +0.18(+1.20%)
Mar 08, 2024 15.27 15.43 14.92 14.97 86,165 -0.05(-0.33%)
Mar 07, 2024 14.93 15.12 14.83 15.02 73,639 +0.29(+1.97%)
Mar 06, 2024 14.54 14.96 14.54 14.73 50,776 +0.32(+2.22%)
Mar 05, 2024 14.53 14.55 14.39 14.41 31,682 +0.06(+0.42%)
Mar 04, 2024 14.07 14.39 14.00 14.35 94,017 +0.49(+3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.