ASA Gold and Precious Metals Limited (ASA)
NYSE: ASA · Real-Time Price · USD
52.98
+0.09 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
53.10
+0.12 (0.23%)
After-hours: Dec 5, 2025, 7:00 PM EST
ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.58 | 54.69 | 52.75 | 52.98 | 52.98 | 0.17% | 71,373 |
| Dec 4, 2025 | 52.74 | 53.33 | 51.94 | 52.89 | 52.89 | 0.25% | 100,233 |
| Dec 3, 2025 | 53.39 | 54.03 | 52.46 | 52.76 | 52.76 | -0.25% | 72,239 |
| 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% | 58,382 |
| Nov 28, 2025 | 51.72 | 52.98 | 51.22 | 52.72 | 52.72 | 3.53% | 32,748 |
| Nov 26, 2025 | 49.24 | 51.52 | 49.24 | 50.92 | 50.92 | 4.02% | 37,613 |
| 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 |
| Oct 13, 2025 | 48.34 | 49.64 | 47.88 | 48.99 | 48.96 | 4.48% | 106,640 |
| Oct 10, 2025 | 46.71 | 47.58 | 46.60 | 46.89 | 46.86 | 0.84% | 112,825 |
| Oct 9, 2025 | 48.61 | 49.14 | 46.18 | 46.50 | 46.47 | -4.32% | 271,929 |
| Oct 8, 2025 | 47.22 | 48.68 | 47.22 | 48.60 | 48.57 | 4.31% | 182,365 |
| Oct 7, 2025 | 47.07 | 47.17 | 46.11 | 46.59 | 46.56 | -0.64% | 290,564 |
| Oct 6, 2025 | 45.70 | 47.75 | 45.70 | 46.89 | 46.86 | 2.83% | 203,460 |
| Oct 3, 2025 | 45.23 | 45.84 | 44.64 | 45.60 | 45.57 | 0.64% | 93,419 |
| Oct 2, 2025 | 46.73 | 46.73 | 44.00 | 45.31 | 45.28 | -1.48% | 140,881 |
| Oct 1, 2025 | 46.00 | 46.79 | 45.56 | 45.99 | 45.96 | 0.41% | 83,473 |
| Sep 30, 2025 | 44.98 | 46.54 | 44.64 | 45.80 | 45.77 | 0.35% | 93,922 |
| Sep 29, 2025 | 45.10 | 46.09 | 45.02 | 45.64 | 45.61 | 2.72% | 104,094 |
| Sep 26, 2025 | 43.03 | 44.64 | 43.03 | 44.43 | 44.40 | 3.30% | 118,572 |
| Sep 25, 2025 | 42.82 | 43.67 | 42.82 | 43.01 | 42.98 | -0.23% | 122,442 |
| Sep 24, 2025 | 44.11 | 44.11 | 42.99 | 43.11 | 43.08 | -2.02% | 89,233 |
| Sep 23, 2025 | 44.28 | 44.63 | 43.53 | 44.00 | 43.97 | 1.15% | 181,337 |
| Sep 22, 2025 | 43.20 | 43.71 | 42.49 | 43.50 | 43.47 | 2.67% | 225,724 |
| Sep 19, 2025 | 40.85 | 42.57 | 40.85 | 42.37 | 42.34 | 3.42% | 109,643 |
| Sep 18, 2025 | 40.92 | 41.08 | 40.28 | 40.97 | 40.94 | -0.10% | 134,523 |
| Sep 17, 2025 | 40.49 | 41.87 | 40.48 | 41.01 | 40.98 | 0.27% | 95,340 |
| Sep 16, 2025 | 41.70 | 41.72 | 40.85 | 40.90 | 40.87 | -1.35% | 217,361 |
| Sep 15, 2025 | 41.40 | 41.89 | 40.81 | 41.46 | 41.43 | -0.10% | 254,965 |
| Sep 12, 2025 | 41.01 | 41.50 | 40.51 | 41.50 | 41.47 | 1.94% | 233,408 |
| Sep 11, 2025 | 40.00 | 40.85 | 39.81 | 40.71 | 40.68 | 1.09% | 259,205 |
| Sep 10, 2025 | 40.42 | 40.45 | 39.84 | 40.27 | 40.24 | 0.78% | 209,902 |
| Sep 9, 2025 | 40.97 | 40.97 | 39.87 | 39.96 | 39.93 | -1.26% | 267,946 |
| Sep 8, 2025 | 40.17 | 40.83 | 40.02 | 40.47 | 40.44 | 2.33% | 257,469 |
| Sep 5, 2025 | 38.78 | 40.19 | 38.78 | 39.55 | 39.53 | 3.32% | 152,668 |
| Sep 4, 2025 | 38.60 | 38.99 | 38.10 | 38.28 | 38.26 | -1.42% | 208,233 |
| Sep 3, 2025 | 39.02 | 39.04 | 38.72 | 38.83 | 38.81 | 0.75% | 155,713 |
| Sep 2, 2025 | 38.40 | 39.20 | 38.35 | 38.54 | 38.52 | 2.42% | 307,450 |
| Aug 29, 2025 | 36.77 | 37.91 | 36.76 | 37.63 | 37.61 | 2.48% | 91,262 |
| Aug 28, 2025 | 36.74 | 36.83 | 36.55 | 36.72 | 36.70 | -0.60% | 114,392 |
| Aug 27, 2025 | 37.10 | 37.37 | 36.47 | 36.94 | 36.92 | -0.65% | 124,047 |
| Aug 26, 2025 | 36.55 | 37.34 | 36.26 | 37.18 | 37.16 | 1.58% | 77,839 |
| Aug 25, 2025 | 36.00 | 36.90 | 36.00 | 36.60 | 36.58 | 1.84% | 138,463 |
| Aug 22, 2025 | 35.20 | 36.10 | 34.89 | 35.94 | 35.92 | 2.77% | 30,184 |
| Aug 21, 2025 | 34.48 | 35.29 | 34.30 | 34.97 | 34.95 | 2.19% | 79,031 |
| Aug 20, 2025 | 34.12 | 34.99 | 33.99 | 34.22 | 34.20 | 0.53% | 60,951 |
| Aug 19, 2025 | 34.69 | 34.77 | 33.90 | 34.04 | 34.02 | -1.76% | 77,240 |
| Aug 18, 2025 | 34.88 | 34.88 | 34.10 | 34.65 | 34.63 | 0.35% | 139,581 |
| Aug 15, 2025 | 33.85 | 34.99 | 33.85 | 34.53 | 34.51 | 2.19% | 119,692 |
| Aug 14, 2025 | 34.64 | 35.45 | 33.62 | 33.79 | 33.77 | -3.70% | 219,940 |
| Aug 13, 2025 | 35.29 | 35.52 | 34.90 | 35.09 | 35.07 | -0.48% | 28,669 |
| Aug 12, 2025 | 35.26 | 35.57 | 35.05 | 35.26 | 35.24 | 0.11% | 438,623 |
| Aug 11, 2025 | 34.60 | 35.31 | 34.56 | 35.22 | 35.20 | 0.28% | 470,389 |
| Aug 8, 2025 | 34.52 | 35.60 | 34.52 | 35.12 | 35.10 | 1.04% | 145,297 |
| Aug 7, 2025 | 33.93 | 34.93 | 33.93 | 34.76 | 34.74 | 3.24% | 143,299 |
| Aug 6, 2025 | 33.29 | 33.77 | 32.91 | 33.67 | 33.65 | 1.60% | 38,636 |
| Aug 5, 2025 | 32.40 | 33.35 | 32.40 | 33.14 | 33.12 | 2.73% | 70,352 |
| Aug 4, 2025 | 31.47 | 32.88 | 31.47 | 32.26 | 32.24 | 3.96% | 36,958 |
| Aug 1, 2025 | 31.36 | 31.70 | 30.99 | 31.03 | 31.01 | 0.26% | 31,408 |
| Jul 31, 2025 | 31.24 | 31.73 | 30.95 | 30.95 | 30.93 | -0.99% | 22,390 |
| Jul 30, 2025 | 31.99 | 32.56 | 31.05 | 31.26 | 31.24 | -2.83% | 61,446 |
| Jul 29, 2025 | 32.04 | 32.45 | 31.90 | 32.17 | 32.15 | 0.03% | 15,996 |
| Jul 28, 2025 | 32.43 | 32.93 | 32.00 | 32.16 | 32.14 | -1.38% | 122,214 |
| Jul 25, 2025 | 32.52 | 33.17 | 32.24 | 32.61 | 32.59 | -1.09% | 134,146 |
| Jul 24, 2025 | 33.44 | 33.60 | 32.96 | 32.97 | 32.95 | -2.63% | 199,310 |
| Jul 23, 2025 | 34.19 | 34.41 | 33.66 | 33.86 | 33.84 | -1.05% | 172,384 |
| Jul 22, 2025 | 33.99 | 34.49 | 33.45 | 34.22 | 34.20 | 2.15% | 72,385 |
| Jul 21, 2025 | 32.63 | 34.19 | 32.15 | 33.50 | 33.48 | 3.17% | 114,572 |
| Jul 18, 2025 | 32.32 | 32.80 | 32.30 | 32.47 | 32.45 | 0.28% | 111,985 |
| Jul 17, 2025 | 32.13 | 32.47 | 32.00 | 32.38 | 32.36 | -0.71% | 31,835 |