ASA Gold and Precious Metals Limited (ASA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -2.66632808532 | 19.69 | 20.54 | 18.89 | 45127 | 19.92414203 | CS |
| 4 | 1.635 | 9.3268682259 | 17.53 | 20.54 | 17.08 | 35201 | 18.83930768 | CS |
| 12 | 1.745 | 10.0172215844 | 17.42 | 20.54 | 16.9 | 47588 | 18.18530349 | CS |
| 26 | 4.515 | 30.819112628 | 14.65 | 20.54 | 13.18 | 57498 | 16.36217976 | CS |
| 52 | 3.185 | 19.9311639549 | 15.98 | 20.54 | 12.795 | 62904 | 15.40580052 | CS |
| 156 | -1.515 | -7.32591876209 | 20.68 | 23.79 | 11.93 | 60195 | 17.0056861 | CS |
| 260 | 6.815 | 55.1821862348 | 12.35 | 25.5 | 8.16 | 79414 | 16.86928229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 19.25 | -0.26 | -1.33 | 19.41 | 19.88 | 19.2 | 37083 |
| 1721256000 | 19.51 | -0.76 | -3.75 | 20.12 | 20.12 | 19.3261 | 48058 |
| 1721169600 | 20.27 | 0.16 | 0.80 | 20.24 | 20.31 | 19.9775 | 53433 |
| 1721083200 | 20.11 | -0.21 | -1.03 | 20.5 | 20.5 | 19.97 | 40727 |
| 1720824000 | 20.32 | 0.55 | 2.78 | 19.69 | 20.54 | 19.6 | 46965 |
| 1720737600 | 19.77 | 0.51 | 2.65 | 19.59 | 19.85 | 19.34 | 50485 |
| 1720651200 | 19.26 | 0.34 | 1.80 | 19.02 | 19.33 | 18.94 | 40593 |
| 1720564800 | 18.92 | -0.01 | -0.05 | 18.84 | 19.11 | 18.77 | 26467 |
| 1720478400 | 18.93 | -0.24 | -1.25 | 19.13 | 19.22 | 18.8601 | 32576 |
| 1720219200 | 19.17 | 0.53 | 2.84 | 18.77 | 19.29 | 18.7 | 40917 |
| 1720040640 | 18.64 | 0.82 | 4.60 | 18.02 | 18.7971 | 18.02 | 19689 |
| 1719960000 | 17.82 | 0.05 | 0.28 | 17.7 | 18.28 | 17.7 | 19521 |
| 1719873600 | 17.77 | 0.48 | 2.78 | 17.57 | 17.92 | 17.46 | 17653 |
| 1719614400 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1719528000 | 17.29 | -0.22 | -1.26 | 17.63 | 18.09 | 17.29 | 65924 |
| 1719441600 | 17.51 | 0.26 | 1.51 | 17.08 | 17.59 | 17.08 | 42044 |
| 1719355200 | 17.25 | -0.28 | -1.60 | 17.35 | 17.735 | 17.25 | 26397 |
| 1719268800 | 17.53 | 0.22 | 1.27 | 17.36 | 17.9 | 17.36 | 14710 |
| 1719009600 | 17.31 | -0.25 | -1.42 | 17.53 | 17.75 | 17.23 | 20921 |
| 1718923200 | 17.56 | 0.29 | 1.68 | 17.31 | 17.69 | 17.13 | 23268 |
| 1718750400 | 17.27 | 0.16 | 0.94 | 16.98 | 17.31 | 16.98 | 34146 |
| 1718664000 | 17.11 | -0.19 | -1.10 | 17.3 | 17.3 | 16.97 | 17509 |
| 1718404800 | 17.3 | 0.13 | 0.76 | 17.13 | 17.37 | 17.13 | 19753 |
| 1718318400 | 17.17 | -0.21 | -1.21 | 17.38 | 17.425 | 17.0825 | 24505 |
| 1718232000 | 17.38 | 0.04 | 0.23 | 17.62 | 17.725 | 17.38 | 31182 |
| 1718145600 | 17.34 | -0.21 | -1.20 | 17.37 | 17.45 | 17.22 | 36565 |
| 1718059200 | 17.55 | 0.12 | 0.69 | 17.43 | 17.65 | 17.405 | 23751 |
| 1717800000 | 17.43 | -0.89 | -4.86 | 18.01 | 18.01 | 17.3201 | 38291 |
| 1717713600 | 18.32 | 0.29 | 1.61 | 17.92 | 18.4001 | 17.92 | 25781 |
| 1717627200 | 18.03 | 0.28 | 1.58 | 17.94 | 18.24 | 17.7935 | 37224 |
| 1717540800 | 17.75 | -0.6 | -3.27 | 18.18 | 18.18 | 17.75 | 68106 |
| 1717454400 | 18.35 | -0.04 | -0.22 | 18.39 | 18.49 | 18.31 | 15651 |
| 1717195200 | 18.39 | -0.22 | -1.18 | 18.77 | 18.79 | 18.36 | 22857 |
| 1717108800 | 18.61 | 0.27 | 1.47 | 18.46 | 18.6909 | 18.46 | 25485 |
| 1717022400 | 18.34 | -0.19 | -1.03 | 18.4 | 18.545 | 18.34 | 77605 |
| 1716936000 | 18.53 | 0.03 | 0.16 | 18.7 | 18.735 | 18.46 | 49594 |
| 1716590400 | 18.5 | 0.08 | 0.43 | 18.48 | 18.64 | 18.43 | 20666 |
| 1716504000 | 18.42 | -0.19 | -1.02 | 18.55 | 18.69 | 18.37 | 66398 |
| 1716417600 | 18.61 | -0.58 | -3.02 | 19.12 | 19.3404 | 18.53 | 76681 |
| 1716331200 | 19.19 | 0.08 | 0.42 | 19.1 | 19.48 | 19.1 | 61546 |
| 1716244800 | 19.11 | -0.05 | -0.26 | 19.3 | 19.4999 | 19.03 | 57693 |
| 1715985600 | 19.16 | 0.54 | 2.90 | 18.86 | 19.21 | 18.8007 | 41411 |
| 1715899200 | 18.62 | 0.04 | 0.22 | 18.54 | 18.74 | 18.4001 | 43764 |
| 1715812800 | 18.58 | 0.27 | 1.47 | 18.43 | 18.61 | 18.285 | 70903 |
| 1715726400 | 18.31 | 0.3 | 1.67 | 18.04 | 18.33 | 18.04 | 30052 |
| 1715640000 | 18.01 | -0.1 | -0.55 | 18.25 | 18.25 | 17.94 | 46843 |
| 1715380800 | 18.11 | -0.01 | -0.06 | 18.3 | 18.4 | 18.11 | 92833 |
| 1715294400 | 18.12 | 0.4 | 2.26 | 17.72 | 18.1787 | 17.72 | 62560 |
| 1715208000 | 17.72 | -0.1 | -0.56 | 17.72 | 17.95 | 17.69 | 37986 |
| 1715121600 | 17.82 | 0.03 | 0.17 | 17.91 | 17.99 | 17.7501 | 52126 |
| 1715035200 | 17.79 | 0.39 | 2.24 | 17.54 | 17.8397 | 17.54 | 38845 |
| 1714776000 | 17.4 | -0.31 | -1.75 | 17.66 | 17.66 | 17.32 | 65496 |
| 1714689600 | 17.71 | 0.04 | 0.23 | 17.58 | 17.7756 | 17.3972 | 72018 |
| 1714603200 | 17.67 | 0.36 | 2.08 | 17.5 | 17.9998 | 17.07 | 315165 |
| 1714516800 | 17.31 | -0.18 | -1.03 | 17.24 | 17.33 | 16.9 | 111244 |
| 1714430400 | 17.49 | 0.23 | 1.33 | 17.25 | 17.6291 | 17.25 | 52129 |
| 1714171200 | 17.26 | -0.08 | -0.46 | 17.42 | 17.5599 | 17.1788 | 58782 |
| 1714084800 | 17.34 | 0.38 | 2.24 | 16.96 | 17.4 | 16.71 | 88482 |
| 1713998400 | 16.96 | 0.09 | 0.53 | 16.96 | 16.98 | 16.75 | 58110 |
| 1713912000 | 16.87 | 0.33 | 2.00 | 16.29 | 17.0007 | 16.25 | 47550 |
| 1713825600 | 16.54 | -0.94 | -5.38 | 17.12 | 17.12 | 16.52 | 55145 |
| 1713566400 | 17.48 | 0.28 | 1.63 | 17.72 | 17.72 | 17.32 | 46742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
