Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASA Gold and Precious Metals (NY: ASA )

18.39 -0.22 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.272 9.444 9.193 9.390 68,335 +0.30(+3.35%)
Feb 26, 2016 9.085 9.252 8.997 9.085 206,153 -0.21(-2.22%)
Feb 25, 2016 9.331 9.537 9.144 9.292 160,092 +0.02(+0.21%)
Feb 24, 2016 9.449 9.616 9.184 9.272 132,341 +0.11(+1.18%)
Feb 23, 2016 9.233 9.331 9.105 9.164 87,970 +0.08(+0.86%)
Feb 22, 2016 8.791 9.233 8.791 9.085 84,926 -0.01(-0.11%)
Feb 19, 2016 8.899 9.292 8.899 9.095 48,251 -0.19(-2.01%)
Feb 18, 2016 8.761 9.311 8.722 9.282 89,033 +0.46(+5.23%)
Feb 17, 2016 8.634 8.864 8.555 8.820 114,203 +0.27(+3.10%)
Feb 16, 2016 8.928 8.948 8.496 8.555 146,004 -0.59(-6.44%)
Feb 12, 2016 9.007 9.144 9.144 9.144 82,467 +0.05(+0.54%)
Feb 11, 2016 9.282 9.311 8.840 9.095 277,383 +0.38(+4.41%)
Feb 10, 2016 8.398 8.732 8.280 8.711 97,027 +0.37(+4.46%)
Feb 09, 2016 9.007 9.095 8.339 8.339 107,251 -0.65(-7.21%)
Feb 08, 2016 8.889 9.193 8.889 8.987 164,545 +0.24(+2.69%)
Feb 05, 2016 8.280 8.761 8.103 8.752 86,045 +0.38(+4.58%)
Feb 04, 2016 8.064 8.506 8.005 8.368 82,253 +0.39(+4.93%)
Feb 03, 2016 7.484 7.995 7.484 7.976 120,857 +0.46(+6.14%)
Feb 02, 2016 7.632 7.632 7.367 7.514 58,970 -0.08(-1.03%)
Feb 01, 2016 7.416 7.651 7.416 7.592 65,735 +0.20(+2.66%)
Jan 29, 2016 7.121 7.396 7.121 7.396 77,755 +0.25(+3.43%)
Jan 28, 2016 7.239 7.357 7.101 7.150 51,835 -0.22(-2.93%)
Jan 27, 2016 7.239 7.367 7.160 7.367 62,926 +0.13(+1.76%)
Jan 26, 2016 6.974 7.259 6.934 7.239 92,241 +0.32(+4.69%)
Jan 25, 2016 6.875 6.974 6.846 6.914 72,248 +0.13(+1.87%)
Jan 22, 2016 6.600 6.846 6.591 6.787 81,311 +0.11(+1.62%)
Jan 21, 2016 6.591 6.699 6.443 6.679 47,631 -0.01(-0.15%)
Jan 20, 2016 6.699 6.699 6.483 6.689 168,483 +0.11(+1.64%)
Jan 19, 2016 6.885 6.885 6.522 6.581 111,848 -0.24(-3.46%)
Jan 15, 2016 7.062 6.817 6.817 6.817 94,888 -0.03(-0.43%)
Jan 14, 2016 6.964 7.023 6.767 6.846 110,464 -0.17(-2.38%)
Jan 13, 2016 7.052 7.141 6.915 7.013 107,463 -0.04(-0.56%)
Jan 12, 2016 7.180 7.180 6.915 7.052 141,909 -0.17(-2.31%)
Jan 11, 2016 7.494 7.536 7.131 7.219 95,614 -0.28(-3.80%)
Jan 08, 2016 7.475 7.573 7.376 7.504 124,384 -0.13(-1.67%)
Jan 07, 2016 7.426 7.750 7.376 7.632 265,741 +0.29(+4.02%)
Jan 06, 2016 7.288 7.367 7.249 7.337 115,933 +0.16(+2.19%)
Jan 05, 2016 7.200 7.298 7.101 7.180 191,740 +0.04(+0.55%)
Jan 04, 2016 7.170 7.234 7.072 7.141 326,371 +0.10(+1.39%)
Dec 31, 2015 6.915 7.042 7.042 7.042 144,164 +0.13(+1.85%)
Dec 30, 2015 6.993 7.052 6.915 6.915 68,930 -0.21(-2.90%)
Dec 29, 2015 7.190 7.190 6.984 7.121 79,677 -0.01(-0.14%)
Dec 28, 2015 7.121 7.131 6.984 7.131 220,553 -0.10(-1.36%)
Dec 24, 2015 7.072 7.229 7.229 7.229 54,468 +0.20(+2.79%)
Dec 23, 2015 7.033 7.101 6.964 7.033 151,027 +0.04(+0.56%)
Dec 22, 2015 7.003 7.091 6.944 6.993 98,190 -0.06(-0.84%)
Dec 21, 2015 7.062 7.180 6.993 7.052 120,159 +0.16(+2.28%)
Dec 18, 2015 6.807 6.954 6.758 6.895 98,788 +0.17(+2.48%)
Dec 17, 2015 6.944 6.974 6.659 6.728 303,357 -0.41(-5.78%)
Dec 16, 2015 6.964 7.141 6.925 7.141 154,155 +0.29(+4.30%)
Dec 15, 2015 6.836 6.905 6.758 6.846 131,275 +0.04(+0.58%)
Dec 14, 2015 7.052 7.052 6.777 6.807 69,232 -0.29(-4.15%)
Dec 11, 2015 7.052 7.298 6.974 7.101 164,961 -0.08(-1.09%)
Dec 10, 2015 7.013 7.268 7.013 7.180 108,819 -0.01(-0.14%)
Dec 09, 2015 7.150 7.504 7.101 7.190 109,215 +0.14(+1.95%)
Dec 08, 2015 7.160 7.190 6.964 7.052 189,305 -0.15(-2.05%)
Dec 07, 2015 7.504 7.514 7.131 7.200 140,268 -0.40(-5.30%)
Dec 04, 2015 7.357 7.612 7.308 7.602 164,709 +0.33(+4.59%)
Dec 03, 2015 7.219 7.357 7.121 7.268 97,228 +0.13(+1.79%)
Dec 02, 2015 7.111 7.308 7.013 7.141 97,776 -0.11(-1.49%)
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.