ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
71.72
-1.17 (-1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
71.72
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.33 | 71.82 | 68.56 | 70.88 | - | -2.75% | 69,391 |
| Mar 6, 2026 | 72.00 | 74.11 | 67.55 | 72.89 | 72.89 | -0.56% | 81,524 |
| Mar 5, 2026 | 76.88 | 76.88 | 72.32 | 73.30 | 73.30 | -6.24% | 59,857 |
| Mar 4, 2026 | 76.09 | 78.48 | 75.77 | 78.18 | 78.18 | 4.53% | 129,420 |
| Mar 3, 2026 | 76.96 | 77.98 | 73.58 | 74.79 | 74.79 | -7.97% | 100,781 |
| Mar 2, 2026 | 83.20 | 83.20 | 79.00 | 81.27 | 81.27 | -0.02% | 76,651 |
| Feb 27, 2026 | 81.25 | 81.70 | 79.38 | 81.29 | 81.29 | 1.79% | 46,518 |
| Feb 26, 2026 | 77.12 | 80.13 | 76.44 | 79.86 | 79.86 | 2.97% | 115,262 |
| Feb 25, 2026 | 79.00 | 79.30 | 77.20 | 77.56 | 77.56 | 0.31% | 54,881 |
| Feb 24, 2026 | 73.28 | 77.87 | 72.12 | 77.32 | 77.32 | 3.67% | 173,515 |
| Feb 23, 2026 | 73.54 | 74.98 | 73.39 | 74.58 | 74.58 | 2.64% | 99,296 |
| Feb 20, 2026 | 70.23 | 73.81 | 69.91 | 72.66 | 72.66 | 3.68% | 137,692 |
| Feb 19, 2026 | 68.60 | 71.21 | 68.60 | 70.08 | 70.08 | 0.92% | 50,194 |
| Feb 18, 2026 | 68.08 | 71.07 | 68.08 | 69.44 | 69.44 | 3.78% | 149,157 |
| Feb 17, 2026 | 69.03 | 70.72 | 65.80 | 66.91 | 66.91 | -6.43% | 145,901 |
| Feb 13, 2026 | 69.21 | 72.00 | 68.67 | 71.51 | 71.51 | 4.82% | 139,527 |
| Feb 12, 2026 | 71.75 | 72.75 | 68.02 | 68.22 | 68.22 | -5.55% | 183,920 |
| Feb 11, 2026 | 73.60 | 73.60 | 71.29 | 72.23 | 72.23 | 1.06% | 166,517 |
| Feb 10, 2026 | 70.41 | 71.69 | 69.82 | 71.47 | 71.47 | 1.38% | 252,599 |
| Feb 9, 2026 | 67.24 | 71.00 | 67.24 | 70.50 | 70.50 | 6.79% | 111,724 |
| Feb 6, 2026 | 63.90 | 66.46 | 63.90 | 66.02 | 66.02 | 4.43% | 100,024 |
| Feb 5, 2026 | 65.19 | 66.43 | 62.62 | 63.22 | 63.22 | -6.15% | 117,650 |
| Feb 4, 2026 | 69.32 | 69.32 | 65.49 | 67.36 | 67.36 | 0.07% | 192,410 |
| Feb 3, 2026 | 67.00 | 67.50 | 64.92 | 67.31 | 67.31 | 6.55% | 108,385 |
| Feb 2, 2026 | 63.60 | 65.62 | 62.06 | 63.17 | 63.17 | -2.12% | 141,221 |
| Jan 30, 2026 | 66.46 | 69.68 | 63.00 | 64.54 | 64.54 | -10.40% | 291,318 |
| Jan 29, 2026 | 78.21 | 78.21 | 71.05 | 72.03 | 72.03 | -5.50% | 261,854 |
| Jan 28, 2026 | 74.06 | 76.39 | 73.90 | 76.22 | 76.22 | 3.13% | 285,897 |
| Jan 27, 2026 | 72.75 | 74.50 | 70.62 | 73.91 | 73.91 | 1.18% | 115,513 |
| Jan 26, 2026 | 76.34 | 77.07 | 72.51 | 73.05 | 73.05 | -0.76% | 395,766 |
| Jan 23, 2026 | 72.80 | 74.30 | 71.89 | 73.61 | 73.61 | 2.95% | 122,664 |
| Jan 22, 2026 | 67.00 | 72.04 | 67.00 | 71.50 | 71.50 | 6.49% | 111,691 |
| Jan 21, 2026 | 68.32 | 68.81 | 66.65 | 67.14 | 67.14 | 0.86% | 185,619 |
| Jan 20, 2026 | 65.51 | 66.69 | 65.22 | 66.57 | 66.57 | 4.90% | 172,606 |
| Jan 16, 2026 | 62.88 | 63.92 | 61.58 | 63.46 | 63.46 | -0.03% | 89,441 |
| Jan 15, 2026 | 62.89 | 64.32 | 62.86 | 63.48 | 63.48 | -0.58% | 104,488 |
| Jan 14, 2026 | 64.49 | 64.75 | 62.93 | 63.85 | 63.85 | 0.28% | 168,627 |
| Jan 13, 2026 | 64.80 | 66.12 | 63.31 | 63.67 | 63.67 | -0.83% | 93,459 |
| Jan 12, 2026 | 63.40 | 64.74 | 63.26 | 64.20 | 64.20 | 3.78% | 80,381 |
| Jan 9, 2026 | 61.13 | 62.48 | 61.13 | 61.86 | 61.86 | 1.51% | 47,078 |
| Jan 8, 2026 | 60.00 | 61.30 | 60.00 | 60.94 | 60.94 | -0.83% | 57,462 |
| Jan 7, 2026 | 60.50 | 62.18 | 58.72 | 61.45 | 61.45 | -0.29% | 70,537 |
| Jan 6, 2026 | 61.11 | 62.82 | 61.01 | 61.63 | 61.63 | 1.42% | 98,515 |
| Jan 5, 2026 | 59.10 | 61.71 | 58.79 | 60.77 | 60.77 | 4.33% | 115,799 |
| Jan 2, 2026 | 61.00 | 61.00 | 57.28 | 58.25 | 58.25 | -2.38% | 196,974 |
| Dec 31, 2025 | 59.64 | 61.67 | 59.50 | 59.67 | 59.67 | -0.95% | 72,085 |
| Dec 30, 2025 | 60.78 | 61.06 | 59.72 | 60.24 | 60.24 | 1.43% | 93,801 |
| Dec 29, 2025 | 59.79 | 60.40 | 57.88 | 59.39 | 59.39 | -4.90% | 162,813 |
| Dec 26, 2025 | 63.00 | 63.02 | 61.55 | 62.45 | 62.45 | 1.78% | 109,539 |
| Dec 24, 2025 | 62.47 | 62.47 | 60.58 | 61.36 | 61.36 | -1.43% | 75,147 |
| Dec 23, 2025 | 62.52 | 62.75 | 61.30 | 62.25 | 62.25 | 1.07% | 112,795 |
| Dec 22, 2025 | 60.56 | 62.65 | 60.50 | 61.59 | 61.59 | 4.46% | 210,635 |
| Dec 19, 2025 | 57.07 | 59.68 | 57.07 | 58.96 | 58.96 | 2.79% | 102,839 |
| Dec 18, 2025 | 57.66 | 59.09 | 57.05 | 57.36 | 57.36 | -0.47% | 62,551 |
| Dec 17, 2025 | 58.00 | 58.34 | 56.84 | 57.63 | 57.63 | 0.58% | 98,878 |
| Dec 16, 2025 | 57.22 | 58.12 | 56.73 | 57.30 | 57.30 | 0.03% | 100,955 |
| Dec 15, 2025 | 58.86 | 58.87 | 57.20 | 57.28 | 57.28 | -1.00% | 100,787 |
| Dec 12, 2025 | 58.56 | 59.25 | 56.46 | 57.86 | 57.86 | 0.52% | 106,242 |
| Dec 11, 2025 | 55.39 | 57.86 | 55.39 | 57.56 | 57.56 | 4.81% | 125,516 |
| Dec 10, 2025 | 54.28 | 55.30 | 53.34 | 54.92 | 54.92 | 1.93% | 204,153 |
| Dec 9, 2025 | 52.88 | 54.45 | 52.88 | 53.88 | 53.88 | 3.46% | 69,681 |
| Dec 8, 2025 | 53.10 | 53.20 | 51.98 | 52.08 | 52.08 | -1.70% | 36,615 |
| Dec 5, 2025 | 53.58 | 54.69 | 52.75 | 52.98 | 52.98 | 0.17% | 71,527 |
| Dec 4, 2025 | 52.74 | 53.33 | 51.94 | 52.89 | 52.89 | 0.25% | 100,234 |
| Dec 3, 2025 | 53.39 | 54.03 | 52.46 | 52.76 | 52.76 | -0.25% | 72,245 |
| Dec 2, 2025 | 53.70 | 53.70 | 51.71 | 52.89 | 52.89 | -1.40% | 54,921 |
| Dec 1, 2025 | 53.55 | 53.77 | 52.64 | 53.64 | 53.64 | 1.75% | 58,386 |
| Nov 28, 2025 | 51.72 | 52.98 | 51.22 | 52.72 | 52.72 | 3.53% | 32,798 |
| Nov 26, 2025 | 49.24 | 51.52 | 49.24 | 50.92 | 50.92 | 4.02% | 37,644 |
| Nov 25, 2025 | 48.42 | 49.14 | 47.80 | 48.95 | 48.95 | 1.43% | 55,680 |
| Nov 24, 2025 | 45.92 | 48.67 | 45.92 | 48.26 | 48.26 | 4.94% | 59,849 |
| Nov 21, 2025 | 45.85 | 47.43 | 45.79 | 45.99 | 45.99 | -0.13% | 99,635 |
| Nov 20, 2025 | 48.40 | 48.81 | 46.05 | 46.05 | 46.05 | -3.98% | 75,432 |
| Nov 19, 2025 | 48.33 | 49.33 | 47.55 | 47.96 | 47.96 | 0.86% | 48,233 |
| Nov 18, 2025 | 47.17 | 47.99 | 46.79 | 47.55 | 47.55 | 1.43% | 56,138 |
| Nov 17, 2025 | 47.00 | 48.50 | 46.56 | 46.88 | 46.88 | -1.68% | 71,913 |
| Nov 14, 2025 | 46.90 | 48.66 | 46.45 | 47.68 | 47.68 | -1.91% | 43,297 |
| Nov 13, 2025 | 50.95 | 50.95 | 48.20 | 48.61 | 48.61 | -3.23% | 69,028 |
| Nov 12, 2025 | 48.07 | 50.71 | 48.07 | 50.23 | 50.23 | 4.86% | 84,442 |
| Nov 11, 2025 | 48.03 | 48.04 | 46.95 | 47.90 | 47.87 | 1.91% | 65,684 |
| Nov 10, 2025 | 47.25 | 48.56 | 47.00 | 47.00 | 46.97 | 2.40% | 86,624 |
| Nov 7, 2025 | 45.71 | 46.23 | 45.02 | 45.90 | 45.87 | 1.98% | 56,827 |
| Nov 6, 2025 | 45.72 | 46.30 | 45.01 | 45.01 | 44.98 | -1.06% | 61,503 |
| Nov 5, 2025 | 45.32 | 46.09 | 44.37 | 45.49 | 45.46 | 3.20% | 123,173 |
| Nov 4, 2025 | 45.39 | 45.51 | 44.00 | 44.08 | 44.05 | -4.59% | 124,578 |
| Nov 3, 2025 | 46.02 | 46.98 | 45.49 | 46.20 | 46.17 | 0.52% | 176,468 |
| Oct 31, 2025 | 46.71 | 46.76 | 45.56 | 45.96 | 45.93 | -1.27% | 87,634 |
| Oct 30, 2025 | 45.26 | 46.65 | 44.96 | 46.55 | 46.52 | 2.69% | 100,405 |
| Oct 29, 2025 | 47.08 | 47.08 | 45.00 | 45.33 | 45.30 | -0.18% | 126,779 |
| Oct 28, 2025 | 44.15 | 45.74 | 44.15 | 45.41 | 45.38 | 2.07% | 138,771 |
| Oct 27, 2025 | 44.21 | 45.19 | 43.20 | 44.49 | 44.46 | -1.96% | 220,745 |
| Oct 24, 2025 | 45.76 | 46.56 | 45.35 | 45.38 | 45.35 | -1.90% | 84,767 |
| Oct 23, 2025 | 46.17 | 46.57 | 45.74 | 46.26 | 46.23 | 2.25% | 74,942 |
| Oct 22, 2025 | 43.90 | 45.51 | 43.55 | 45.24 | 45.21 | 0.98% | 160,743 |
| Oct 21, 2025 | 47.40 | 47.55 | 44.50 | 44.80 | 44.77 | -10.60% | 323,475 |
| Oct 20, 2025 | 50.12 | 50.87 | 49.51 | 50.11 | 50.08 | 2.12% | 142,670 |
| Oct 17, 2025 | 52.64 | 52.75 | 48.82 | 49.07 | 49.04 | -7.87% | 295,375 |
| Oct 16, 2025 | 53.28 | 53.76 | 52.50 | 53.26 | 53.23 | 2.25% | 218,824 |
| Oct 15, 2025 | 51.35 | 52.30 | 50.80 | 52.09 | 52.06 | 3.95% | 163,526 |
| Oct 14, 2025 | 48.42 | 50.75 | 48.29 | 50.11 | 50.08 | 2.29% | 227,174 |