ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
20.00 ↓0.08 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASA is down -0.07% a day on average. There have been 11 days where ASA Gold and Precious Metals Ltd closed green and 19 days where ASA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.70 | 20.00 | ↑$0.30 (1.52%) | 19.70 | 20.06 | 58.45K |
| 2024-12-17 | 20.17 | 20.08 | ↓$0.09 (-0.45%) | 19.92 | 20.28 | 11.99K |
| 2024-12-16 | 20.65 | 20.52 | ↓$0.13 (-0.65%) | 20.38 | 20.71 | 3.91K |
| 2024-12-13 | 20.74 | 20.71 | ↓$0.03 (-0.14%) | 20.45 | 20.88 | 49.53K |
| 2024-12-12 | 21.42 | 21.06 | ↓$0.36 (-1.68%) | 21.04 | 21.65 | 2.47K |
| 2024-12-11 | 21.24 | 21.79 | ↑$0.55 (2.59%) | 20.75 | 21.95 | 11.93K |
| 2024-12-09 | 20.98 | 21.38 | ↑$0.40 (1.88%) | 20.98 | 21.45 | 14.85K |
| 2024-12-06 | 20.66 | 20.60 | ↓$0.06 (-0.29%) | 20.47 | 20.70 | 16.88K |
| 2024-12-05 | 20.34 | 20.42 | ↑$0.08 (0.39%) | 20.17 | 20.57 | 30.89K |
| 2024-12-04 | 20.48 | 20.17 | ↓$0.31 (-1.51%) | 20.23 | 20.59 | 9.83K |
| 2024-12-03 | 20.06 | 20.12 | ↑$0.06 (0.30%) | 20.06 | 20.63 | 89.76K |
| 2024-12-02 | 20.37 | 20.14 | ↓$0.23 (-1.13%) | 20.17 | 20.37 | 12.35K |
| 2024-11-29 | 20.49 | 20.39 | ↓$0.10 (-0.49%) | 20.36 | 20.50 | 18.63K |
| 2024-11-27 | 20.11 | 20.27 | ↑$0.16 (0.80%) | 20.08 | 20.49 | 8.32K |
| 2024-11-26 | 19.82 | 19.76 | ↓$0.06 (-0.30%) | 19.69 | 19.98 | 20.36K |
| 2024-11-22 | 20.06 | 20.20 | ↑$0.14 (0.70%) | 20.06 | 20.50 | 2.50K |
| 2024-11-21 | 20.05 | 20.01 | ↓$0.04 (-0.20%) | 20.00 | 20.13 | 3.79K |
| 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 |
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?