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 )

19.16 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 7.807 7.944 7.728 7.728 164,661 -0.10(-1.25%)
Oct 29, 2015 8.042 8.120 7.764 7.826 104,037 -0.30(-3.73%)
Oct 28, 2015 8.414 8.639 8.032 8.130 191,322 -0.16(-1.89%)
Oct 27, 2015 8.264 8.434 8.218 8.287 67,129 -0.04(-0.47%)
Oct 26, 2015 8.522 8.649 8.312 8.326 66,442 -0.20(-2.30%)
Oct 23, 2015 9.139 9.139 8.394 8.522 263,829 +0.05(+0.58%)
Oct 22, 2015 8.659 8.737 8.326 8.473 339,682 +0.06(+0.70%)
Oct 21, 2015 8.600 8.620 8.375 8.414 102,047 -0.25(-2.94%)
Oct 20, 2015 8.394 8.879 8.394 8.669 144,562 +0.27(+3.27%)
Oct 19, 2015 8.600 8.775 8.326 8.394 64,323 -0.25(-2.94%)
Oct 16, 2015 9.041 9.070 8.649 8.649 47,671 -0.39(-4.33%)
Oct 15, 2015 8.914 9.100 8.701 9.041 59,055 -0.03(-0.32%)
Oct 14, 2015 8.816 9.080 8.571 9.070 85,576 +0.58(+6.81%)
Oct 13, 2015 8.463 8.747 8.463 8.492 83,111 +0.02(+0.23%)
Oct 12, 2015 8.914 8.914 8.404 8.473 66,415 -0.31(-3.57%)
Oct 09, 2015 8.669 8.816 8.541 8.786 125,554 +0.32(+3.82%)
Oct 08, 2015 8.257 8.718 8.257 8.463 76,591 +0.03(+0.35%)
Oct 07, 2015 8.463 8.512 8.228 8.434 53,367 +0.04(+0.47%)
Oct 06, 2015 8.277 8.502 8.277 8.394 49,238 +0.22(+2.63%)
Oct 05, 2015 8.042 8.218 7.973 8.179 121,374 +0.17(+2.08%)
Oct 02, 2015 7.709 8.012 7.621 8.012 45,808 +0.60(+8.06%)
Oct 01, 2015 7.601 7.748 7.366 7.415 83,220 -0.24(-3.20%)
Sep 30, 2015 7.288 7.660 6.857 7.660 30,226 +0.24(+3.17%)
Sep 29, 2015 7.562 7.629 7.425 7.425 12,833 -0.09(-1.17%)
Sep 28, 2015 7.513 7.699 7.484 7.513 85,727 -0.21(-2.67%)
Sep 25, 2015 7.885 7.982 7.679 7.719 18,574 -0.24(-3.07%)
Sep 24, 2015 7.601 8.042 7.601 7.963 64,295 +0.50(+6.69%)
Sep 23, 2015 7.679 7.679 7.425 7.464 31,014 -0.12(-1.55%)
Sep 22, 2015 7.650 7.690 7.542 7.581 33,357 -0.26(-3.37%)
Sep 21, 2015 8.022 8.022 7.846 7.846 22,401 -0.24(-2.91%)
Sep 18, 2015 8.169 8.287 8.032 8.081 36,440 +0.04(+0.49%)
Sep 17, 2015 7.670 8.140 7.670 8.042 30,889 +0.22(+2.75%)
Sep 16, 2015 7.679 7.865 7.650 7.826 182,381 +0.30(+4.04%)
Sep 15, 2015 7.532 7.768 7.513 7.523 18,893 -0.05(-0.65%)
Sep 14, 2015 7.532 7.777 7.499 7.572 30,304 -0.04(-0.51%)
Sep 11, 2015 7.483 7.611 7.405 7.611 107,821 +0.02(+0.26%)
Sep 10, 2015 7.670 7.807 7.562 7.591 198,544 +0.02(+0.26%)
Sep 09, 2015 7.885 7.885 7.552 7.572 55,963 -0.50(-6.19%)
Sep 08, 2015 7.728 8.130 7.572 8.071 123,108 +0.49(+6.46%)
Sep 04, 2015 7.640 7.581 7.581 7.581 42,674 -0.09(-1.15%)
Sep 03, 2015 7.728 7.905 7.640 7.670 54,989 -0.17(-2.13%)
Sep 02, 2015 7.836 7.885 7.650 7.836 354,723 +0.02(+0.25%)
Sep 01, 2015 7.905 8.028 7.777 7.816 164,871 -0.05(-0.62%)
Aug 31, 2015 7.885 8.022 7.729 7.865 238,304 -0.04(-0.50%)
Aug 28, 2015 7.601 7.943 7.581 7.905 106,111 +0.43(+5.77%)
Aug 27, 2015 7.229 7.591 7.180 7.474 118,411 +0.30(+4.24%)
Aug 26, 2015 7.327 7.327 7.003 7.170 216,983 -0.19(-2.53%)
Aug 25, 2015 7.660 7.816 7.356 7.356 75,365 -0.22(-2.85%)
Aug 24, 2015 7.914 8.218 7.699 7.572 254,061 -0.55(-6.76%)
Aug 21, 2015 8.483 8.483 8.042 8.120 151,030 -0.21(-2.47%)
Aug 20, 2015 8.463 8.669 8.306 8.326 199,101 +0.02(+0.24%)
Aug 19, 2015 8.189 8.345 8.189 8.306 49,809 +0.16(+1.92%)
Aug 18, 2015 8.159 8.247 8.130 8.150 20,202 -0.19(-2.23%)
Aug 17, 2015 8.316 8.385 8.198 8.336 24,403 +0.14(+1.67%)
Aug 14, 2015 8.326 8.394 8.061 8.198 28,336 -0.06(-0.71%)
Aug 13, 2015 8.424 8.473 8.189 8.257 60,242 -0.36(-4.20%)
Aug 12, 2015 8.414 8.698 8.414 8.620 158,779 +0.33(+4.02%)
Aug 11, 2015 8.189 8.326 8.012 8.287 75,691 +0.16(+1.93%)
Aug 10, 2015 7.885 8.198 7.650 8.130 63,918 +0.31(+4.01%)
Aug 07, 2015 7.709 7.924 7.704 7.816 40,781 +0.13(+1.66%)
Aug 06, 2015 7.572 7.954 7.483 7.689 90,284 +0.23(+3.02%)
Aug 05, 2015 7.572 7.640 7.415 7.464 85,489 +0.00(+0.00%)
Aug 04, 2015 7.601 7.660 7.464 7.464 13,971 -0.07(-0.91%)
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.