ASA Gold and Precious Metals (NY: ASA )

20.32 +0.55 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 19.69 20.54 19.60 20.32 46,965 +0.55(+2.78%)
Jul 11, 2024 19.59 19.85 19.34 19.77 50,486 +0.51(+2.65%)
Jul 10, 2024 19.02 19.33 18.94 19.26 40,593 +0.34(+1.80%)
Jul 09, 2024 18.84 19.11 18.77 18.92 26,467 -0.01(-0.05%)
Jul 08, 2024 19.13 19.22 18.86 18.93 32,576 -0.24(-1.25%)
Jul 05, 2024 18.77 19.29 18.70 19.17 40,917 +0.53(+2.84%)
Jul 03, 2024 18.19 18.80 18.16 18.64 19,689 +0.82(+4.60%)
Jul 02, 2024 17.70 18.28 17.70 17.82 19,521 +0.05(+0.28%)
Jul 01, 2024 17.57 17.91 17.46 17.77 17,653 +0.23(+1.31%)
Jun 28, 2024 17.30 17.75 17.30 17.54 25,586 +0.25(+1.45%)
Jun 27, 2024 17.63 18.09 17.29 17.29 65,924 -0.22(-1.26%)
Jun 26, 2024 17.08 17.59 17.08 17.51 42,044 +0.26(+1.51%)
Jun 25, 2024 17.35 17.73 17.25 17.25 26,397 -0.28(-1.60%)
Jun 24, 2024 17.39 17.90 17.39 17.53 14,710 +0.22(+1.27%)
Jun 21, 2024 17.53 17.75 17.23 17.31 20,921 -0.25(-1.42%)
Jun 20, 2024 17.31 17.69 17.13 17.56 23,268 +0.29(+1.68%)
Jun 18, 2024 16.98 17.31 16.98 17.27 34,146 +0.16(+0.94%)
Jun 17, 2024 17.30 17.30 16.97 17.11 17,509 -0.19(-1.10%)
Jun 14, 2024 17.13 17.37 17.13 17.30 19,753 +0.13(+0.76%)
Jun 13, 2024 17.38 17.43 17.08 17.17 24,505 -0.21(-1.21%)
Jun 12, 2024 17.62 17.73 17.38 17.38 31,182 +0.04(+0.23%)
Jun 11, 2024 17.37 17.45 17.22 17.34 36,565 -0.21(-1.20%)
Jun 10, 2024 17.43 17.65 17.41 17.55 23,751 +0.12(+0.69%)
Jun 07, 2024 18.01 18.01 17.32 17.43 38,291 -0.89(-4.86%)
Jun 06, 2024 17.92 18.40 17.92 18.32 25,781 +0.29(+1.61%)
Jun 05, 2024 17.94 18.24 17.79 18.03 37,224 +0.28(+1.58%)
Jun 04, 2024 18.18 18.18 17.75 17.75 68,106 -0.60(-3.27%)
Jun 03, 2024 18.39 18.49 18.31 18.35 15,651 -0.04(-0.22%)
May 31, 2024 18.77 18.79 18.36 18.39 22,857 -0.22(-1.18%)
May 30, 2024 18.46 18.69 18.46 18.61 25,485 +0.27(+1.47%)
May 29, 2024 18.40 18.55 18.34 18.34 77,605 -0.19(-1.03%)
May 28, 2024 18.70 18.73 18.46 18.53 53,151 +0.03(+0.16%)
May 24, 2024 18.48 18.64 18.43 18.50 20,666 +0.08(+0.43%)
May 23, 2024 18.55 18.69 18.37 18.42 66,398 -0.19(-1.02%)
May 22, 2024 19.12 19.34 18.53 18.61 76,681 -0.58(-3.02%)
May 21, 2024 19.10 19.48 19.10 19.19 61,546 +0.08(+0.42%)
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%)
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.