Register for real-time alerts, custom portfolio, and market movers
ASA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.11 | -0.05 | -0.26% | 19.30 | 19.4999 | 19.03 | 57,693 |
| May 17 2024 | 19.16 | 0.54 | 2.90% | 18.86 | 19.21 | 18.8007 | 41,411 |
| May 16 2024 | 18.62 | 0.04 | 0.22% | 18.54 | 18.74 | 18.4001 | 43,764 |
| May 15 2024 | 18.58 | 0.27 | 1.47% | 18.43 | 18.61 | 18.285 | 70,903 |
| May 14 2024 | 18.31 | 0.30 | 1.67% | 18.04 | 18.33 | 18.04 | 30,052 |
| May 13 2024 | 18.01 | -0.10 | -0.55% | 18.25 | 18.25 | 17.94 | 46,843 |
| May 10 2024 | 18.11 | -0.01 | -0.06% | 18.30 | 18.40 | 18.11 | 92,833 |
| May 09 2024 | 18.12 | 0.40 | 2.26% | 17.72 | 18.1787 | 17.72 | 62,560 |
| May 08 2024 | 17.72 | -0.10 | -0.56% | 17.72 | 17.95 | 17.69 | 37,986 |
| May 07 2024 | 17.82 | 0.03 | 0.17% | 17.91 | 17.99 | 17.7501 | 52,126 |
| May 06 2024 | 17.79 | 0.39 | 2.24% | 17.54 | 17.8397 | 17.54 | 38,845 |
| May 03 2024 | 17.40 | -0.31 | -1.75% | 17.66 | 17.66 | 17.32 | 65,496 |
| May 02 2024 | 17.71 | 0.04 | 0.23% | 17.58 | 17.7756 | 17.3972 | 72,018 |
| May 01 2024 | 17.67 | 0.36 | 2.08% | 17.50 | 17.9998 | 17.07 | 315,165 |
| Apr 30 2024 | 17.31 | -0.18 | -1.03% | 17.24 | 17.33 | 16.90 | 111,244 |
| Apr 29 2024 | 17.49 | 0.23 | 1.33% | 17.25 | 17.6291 | 17.25 | 52,129 |
| Apr 26 2024 | 17.26 | -0.08 | -0.46% | 17.42 | 17.5599 | 17.1788 | 58,782 |
| Apr 25 2024 | 17.34 | 0.38 | 2.24% | 16.74 | 17.40 | 16.71 | 86,794 |
| Apr 24 2024 | 16.96 | 0.09 | 0.53% | 16.96 | 16.98 | 16.75 | 58,110 |
| Apr 23 2024 | 16.87 | 0.33 | 2.00% | 16.29 | 17.0007 | 16.25 | 47,550 |
| Apr 22 2024 | 16.54 | -0.94 | -5.38% | 17.12 | 17.12 | 16.52 | 55,145 |
| Apr 19 2024 | 17.48 | 0.28 | 1.63% | 17.72 | 17.72 | 17.32 | 46,742 |
| Apr 18 2024 | 17.20 | 0.21 | 1.24% | 17.29 | 17.4094 | 17.02 | 86,972 |
| Apr 17 2024 | 16.99 | 0.15 | 0.89% | 16.85 | 17.1937 | 16.80 | 67,453 |
| Apr 16 2024 | 16.84 | -0.07 | -0.41% | 16.80 | 16.8891 | 16.74 | 66,841 |
| Apr 15 2024 | 16.91 | -0.06 | -0.35% | 17.16 | 17.24 | 16.80 | 71,625 |
| Apr 12 2024 | 16.97 | -0.15 | -0.88% | 17.41 | 17.75 | 16.80 | 186,614 |
| Apr 11 2024 | 17.12 | 0.10 | 0.59% | 17.10 | 17.16 | 16.87 | 63,891 |
| Apr 10 2024 | 17.02 | -0.05 | -0.29% | 16.8936 | 17.13 | 16.7988 | 72,029 |
| Apr 09 2024 | 17.07 | 0.26 | 1.55% | 17.05 | 17.19 | 16.915 | 73,663 |
| Apr 08 2024 | 16.81 | -0.18 | -1.06% | 17.17 | 17.25 | 16.80 | 71,147 |
| Apr 05 2024 | 16.99 | 0.62 | 3.79% | 16.49 | 17.02 | 16.49 | 95,312 |
| Apr 04 2024 | 16.37 | 0.03 | 0.18% | 16.48 | 16.56 | 16.28 | 51,219 |
| Apr 03 2024 | 16.34 | 0.77 | 4.95% | 15.98 | 16.46 | 15.57 | 101,837 |
| Apr 02 2024 | 15.57 | 0.11 | 0.71% | 15.6069 | 15.68 | 15.52 | 89,262 |
| Apr 01 2024 | 15.46 | 0.10 | 0.65% | 15.62 | 15.79 | 15.3501 | 75,091 |
| Mar 28 2024 | 15.36 | 0.09 | 0.59% | 15.54 | 15.5799 | 15.31 | 115,130 |
| Mar 27 2024 | 15.27 | 0.28 | 1.87% | 15.04 | 15.3177 | 15.04 | 60,055 |
| Mar 26 2024 | 14.99 | -0.05 | -0.33% | 15.16 | 15.30 | 14.99 | 49,427 |
| Mar 25 2024 | 15.04 | -0.03 | -0.20% | 15.08 | 15.26 | 15.04 | 47,671 |
| Mar 22 2024 | 15.07 | -0.12 | -0.79% | 15.26 | 15.26 | 15.00 | 33,479 |
| Mar 21 2024 | 15.19 | -0.12 | -0.78% | 15.51 | 15.60 | 15.1111 | 57,322 |
| Mar 20 2024 | 15.31 | 0.59 | 4.01% | 14.55 | 15.37 | 14.55 | 40,328 |
| Mar 19 2024 | 14.72 | -0.24 | -1.60% | 14.83 | 15.28 | 14.62 | 43,248 |
| Mar 18 2024 | 14.96 | -0.16 | -1.06% | 15.02 | 15.19 | 14.90 | 35,217 |
| Mar 15 2024 | 15.12 | 0.02 | 0.13% | 15.19 | 15.28 | 15.0163 | 141,541 |
| Mar 14 2024 | 15.10 | -0.22 | -1.44% | 15.08 | 15.27 | 14.985 | 32,762 |
| Mar 13 2024 | 15.32 | 0.35 | 2.34% | 15.09 | 15.33 | 15.074 | 85,707 |
| Mar 12 2024 | 14.97 | -0.20 | -1.32% | 14.99 | 15.10 | 14.70 | 42,723 |
| Mar 11 2024 | 15.17 | 0.18 | 1.20% | 15.00 | 15.17 | 14.945 | 148,269 |
| Mar 08 2024 | 14.99 | -0.05 | -0.33% | 15.29 | 15.45 | 14.94 | 86,068 |
| Mar 07 2024 | 15.04 | 0.29 | 1.97% | 14.95 | 15.14 | 14.8486 | 73,556 |
| Mar 06 2024 | 14.75 | 0.32 | 2.22% | 14.56 | 14.98 | 14.56 | 50,719 |
| Mar 05 2024 | 14.43 | 0.06 | 0.42% | 14.55 | 14.57 | 14.4101 | 31,647 |
| Mar 04 2024 | 14.37 | 0.49 | 3.53% | 14.09 | 14.4091 | 14.0201 | 93,911 |
| Mar 01 2024 | 13.88 | 0.48 | 3.58% | 13.53 | 13.93 | 13.41 | 43,784 |
| Feb 29 2024 | 13.40 | 0.20 | 1.52% | 13.34 | 13.525 | 13.34 | 68,043 |
| Feb 28 2024 | 13.20 | -0.22 | -1.64% | 13.32 | 13.3889 | 13.18 | 67,021 |
| Feb 27 2024 | 13.42 | -0.16 | -1.18% | 13.53 | 13.6492 | 13.41 | 77,786 |
| Feb 26 2024 | 13.58 | -0.29 | -2.09% | 13.90 | 13.90 | 13.52 | 43,547 |
| Feb 23 2024 | 13.87 | 0.26 | 1.91% | 13.54 | 13.97 | 13.54 | 41,072 |
| Feb 22 2024 | 13.61 | -0.21 | -1.52% | 13.75 | 13.76 | 13.60 | 33,794 |
| Feb 21 2024 | 13.82 | -0.10 | -0.72% | 13.93 | 13.985 | 13.77 | 50,215 |
