ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
19.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASA is down -0.03% a day on average. There have been 14 days where ASA Gold and Precious Metals Ltd closed green and 16 days where ASA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.00 | 19.97 | ↓$0.03 (-0.15%) | 19.94 | 20.14 | 23.39K |
| 2024-11-18 | 19.85 | 20.14 | ↑$0.29 (1.46%) | 19.85 | 20.71 | 37.96K |
| 2024-11-15 | 19.52 | 19.47 | ↓$0.05 (-0.26%) | 19.45 | 20.01 | 44.90K |
| 2024-11-14 | 19.43 | 19.53 | ↑$0.10 (0.51%) | 19.43 | 19.75 | 77.50K |
| 2024-11-13 | 20.15 | 19.59 | ↓$0.56 (-2.78%) | 19.55 | 20.21 | 75.73K |
| 2024-11-12 | 20.15 | 20.10 | ↓$0.05 (-0.27%) | 20.00 | 20.31 | 17.19K |
| 2024-11-11 | 20.92 | 20.35 | ↓$0.57 (-2.72%) | 20.35 | 20.92 | 131.80K |
| 2024-11-08 | 21.60 | 21.25 | ↓$0.35 (-1.62%) | 21.21 | 21.60 | 9.60K |
| 2024-11-07 | 21.30 | 21.67 | ↑$0.37 (1.74%) | 21.28 | 21.71 | 74.23K |
| 2024-11-06 | 21.02 | 21.25 | ↑$0.23 (1.09%) | 21.02 | 21.56 | 98.63K |
| 2024-11-05 | 21.97 | 21.95 | ↓$0.02 (-0.09%) | 21.94 | 22.10 | 25.39K |
| 2024-11-04 | 22.03 | 22.02 | ↓$0.01 (-0.03%) | 21.91 | 22.10 | 8.93K |
| 2024-11-01 | 22.00 | 21.96 | ↓$0.04 (-0.18%) | 21.92 | 22.10 | 102.94K |
| 2024-10-30 | 22.32 | 22.12 | ↓$0.20 (-0.90%) | 21.93 | 22.32 | 32.89K |
| 2024-10-28 | 22.22 | 22.25 | ↑$0.03 (0.14%) | 22.13 | 22.32 | 29.05K |
| 2024-10-25 | 22.25 | 22.21 | ↓$0.04 (-0.18%) | 22.09 | 22.34 | 26.88K |
| 2024-10-24 | 22.45 | 22.33 | ↓$0.12 (-0.53%) | 22.01 | 22.50 | 59.88K |
| 2024-10-23 | 22.59 | 22.35 | ↓$0.24 (-1.06%) | 22.25 | 22.60 | 92.78K |
| 2024-10-22 | 22.49 | 22.71 | ↑$0.22 (0.98%) | 22.43 | 22.78 | 27.79K |
| 2024-10-21 | 22.43 | 22.21 | ↓$0.22 (-0.98%) | 22.21 | 22.66 | 74.55K |
| 2024-10-18 | 21.90 | 22.37 | ↑$0.47 (2.15%) | 21.79 | 22.55 | 67.15K |
| 2024-10-17 | 21.59 | 21.70 | ↑$0.11 (0.51%) | 21.53 | 21.80 | 28.69K |
| 2024-10-16 | 21.45 | 21.44 | ↓$0.01 (-0.05%) | 21.35 | 21.63 | 46.96K |
| 2024-10-14 | 21.12 | 21.16 | ↑$0.04 (0.19%) | 21.01 | 21.26 | 13.55K |
| 2024-10-11 | 20.95 | 21.12 | ↑$0.17 (0.81%) | 20.90 | 21.26 | 34.95K |
| 2024-10-10 | 20.36 | 20.57 | ↑$0.21 (1.05%) | 20.36 | 20.57 | 4.26K |
| 2024-10-09 | 20.22 | 20.38 | ↑$0.16 (0.79%) | 20.09 | 20.40 | 35.19K |
| 2024-10-08 | 20.28 | 20.29 | ↑$0.01 (0.05%) | 20.20 | 20.32 | 53.23K |
| 2024-10-07 | 20.82 | 20.45 | ↓$0.37 (-1.78%) | 20.39 | 20.82 | 15.58K |
| 2024-10-04 | 20.64 | 20.88 | ↑$0.24 (1.16%) | 20.63 | 21.08 | 26.84K |
Create an account or log in to view more rows.
$ASA has just been halted from trading.
$ASA is the dump over
$ASA free to hold
$ASA bounce back baby
$ASA Overpower the algos!
$ASA this is going to skyrocket tmr!!!
$ASA oversold
$ASA eyeing for a scalp
$ASA low volume today isn’t necessarily a bad thing
$ASA News?