ASA Gold and Precious Metals Limited (ASA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -0.342700479781 | 21.885 | 22.445 | 21.17 | 71392 | 21.86534982 | CS |
| 4 | 2.06 | 10.4303797468 | 19.75 | 22.445 | 19.72 | 62783 | 20.98994383 | CS |
| 12 | -0.44 | -1.97752808989 | 22.25 | 22.5 | 19.37 | 55089 | 20.76366033 | CS |
| 26 | 1.69 | 8.39960238569 | 20.12 | 22.7785 | 17.42 | 48293 | 20.38260405 | CS |
| 52 | 7.22 | 49.4859492803 | 14.59 | 22.7785 | 13.18 | 52716 | 18.19272501 | CS |
| 156 | 0.38 | 1.77321511899 | 21.43 | 23.79 | 11.93 | 57864 | 16.79398167 | CS |
| 260 | 8.21 | 60.3676470588 | 13.6 | 25.5 | 8.16 | 72564 | 17.77414281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.81 | -0.02 | -0.09 | 21.77 | 21.875 | 21.5701 | 43581 |
| 1737070800 | 21.83 | -0.11 | -0.50 | 22.03 | 22.17 | 21.83 | 67429 |
| 1736984400 | 21.94 | -0.08 | -0.36 | 22.3 | 22.33 | 21.8 | 20073 |
| 1736898000 | 22.02 | 0.17 | 0.78 | 21.86 | 22.2 | 21.64 | 73333 |
| 1736811600 | 21.85 | 0.08 | 0.37 | 21.76 | 21.85 | 21.17 | 103056 |
| 1736552400 | 21.77 | 0 | 0.00 | 21.885 | 22.445 | 21.73 | 93067 |
| 1736379600 | 21.77 | 0.59 | 2.79 | 21.33 | 21.86 | 21.3 | 56788 |
| 1736293200 | 21.18 | 0.22 | 1.05 | 21.16 | 21.65 | 20.981 | 81050 |
| 1736206800 | 20.96 | 0.16 | 0.77 | 21.15 | 21.18 | 20.63 | 86976 |
| 1735947600 | 20.8 | -0.15 | -0.72 | 20.96 | 21.14 | 20.74 | 74814 |
| 1735861200 | 20.95 | 0.73 | 3.61 | 20.47 | 21.08 | 20.47 | 25282 |
| 1735688400 | 20.22 | 0.12 | 0.60 | 20.24 | 20.4439 | 20.125 | 24604 |
| 1735602000 | 20.1 | -0.05 | -0.25 | 20 | 20.16 | 19.98 | 55233 |
| 1735342800 | 20.15 | -0.17 | -0.84 | 20.07 | 20.215 | 20.07 | 56482 |
| 1735256400 | 20.32 | 0.22 | 1.09 | 20.11 | 20.52 | 20.11 | 14776 |
| 1735077840 | 20.1 | 0.05 | 0.25 | 20.12 | 20.29 | 19.94 | 9762 |
| 1734997200 | 20.05 | 0.05 | 0.25 | 19.96 | 20.13 | 19.72 | 41931 |
| 1734738000 | 20 | 0.4 | 2.04 | 19.75 | 20.13 | 19.75 | 182658 |
| 1734651600 | 19.6 | 0.2 | 1.03 | 20.0685 | 20.0685 | 19.4645 | 37718 |
| 1734565200 | 19.4 | -0.88 | -4.34 | 20.31 | 20.44 | 19.37 | 48113 |
| 1734478800 | 20.28 | 0.02 | 0.10 | 20.28 | 20.37 | 19.92 | 58544 |
| 1734392400 | 20.26 | -0.45 | -2.17 | 20.71 | 20.71 | 20.2399 | 22431 |
| 1734133200 | 20.71 | -0.11 | -0.53 | 20.84 | 20.88 | 20.445 | 49102 |
| 1734046800 | 20.82 | -0.79 | -3.66 | 21.65 | 21.65 | 20.8099 | 19812 |
| 1733960400 | 21.61 | 0.41 | 1.93 | 21.26 | 21.9523 | 20.748 | 70290 |
| 1733874000 | 21.2 | 0.04 | 0.19 | 21.44 | 21.4559 | 21.1395 | 28192 |
| 1733787600 | 21.16 | 0.52 | 2.52 | 21 | 21.47 | 21 | 39717 |
| 1733528400 | 20.64 | 0.02 | 0.10 | 20.6597 | 20.77 | 20.47 | 65734 |
| 1733442000 | 20.62 | 0.28 | 1.38 | 20.255 | 20.75 | 20.2 | 72132 |
| 1733355600 | 20.34 | 0.22 | 1.09 | 20.235 | 20.41 | 20.17 | 35493 |
| 1733269200 | 20.12 | 0.04 | 0.20 | 20.31 | 20.63 | 20.12 | 88720 |
| 1733182800 | 20.08 | -0.31 | -1.52 | 20.37 | 20.37 | 20.05 | 46458 |
| 1732917840 | 20.39 | 0.09 | 0.44 | 20.355 | 20.4993 | 20.355 | 17693 |
| 1732750800 | 20.3 | 0.35 | 1.75 | 20.11 | 20.49 | 20.0754 | 26992 |
| 1732664400 | 19.95 | 0.19 | 0.96 | 19.98 | 20.03 | 19.6786 | 62940 |
| 1732578000 | 19.76 | -0.35 | -1.74 | 19.81 | 19.85 | 19.6001 | 26630 |
| 1732318800 | 20.11 | 0.11 | 0.55 | 20.0588 | 20.28 | 19.97 | 73072 |
| 1732232400 | 20 | 0.03 | 0.15 | 20.13 | 20.13 | 19.88 | 52940 |
| 1732146000 | 19.97 | -0.2 | -0.99 | 20.13 | 20.1355 | 19.935 | 21130 |
| 1732059600 | 20.17 | 0.03 | 0.15 | 20.3479 | 20.35 | 20.1 | 44896 |
| 1731973200 | 20.14 | 0.67 | 3.44 | 19.98 | 20.71 | 19.902 | 36491 |
| 1731714000 | 19.47 | -0.06 | -0.31 | 19.59 | 20.01 | 19.46 | 43792 |
| 1731627600 | 19.53 | -0.06 | -0.31 | 19.49 | 19.7533 | 19.4592 | 75395 |
| 1731541200 | 19.59 | -0.51 | -2.54 | 20.21 | 20.21 | 19.55 | 74963 |
| 1731454800 | 20.1 | -0.25 | -1.23 | 20.15 | 20.31 | 19.9 | 112486 |
| 1731368400 | 20.35 | -1.15 | -5.35 | 20.92 | 20.92 | 20.35 | 129821 |
| 1731109200 | 21.5 | -0.17 | -0.78 | 21.41 | 21.545 | 21.21 | 51911 |
| 1731022800 | 21.67 | 0.42 | 1.98 | 21.2801 | 21.7056 | 21.2801 | 67369 |
| 1730936400 | 21.25 | -0.7 | -3.19 | 21.11 | 21.56 | 21.11 | 96416 |
| 1730850000 | 21.95 | 0.03 | 0.14 | 21.9751 | 22.1 | 21.94 | 23587 |
| 1730763600 | 21.92 | -0.04 | -0.18 | 22.02 | 22.1 | 21.91 | 16286 |
| 1730500800 | 21.96 | -0.01 | -0.05 | 22 | 22.1 | 21.92 | 102932 |
| 1730414400 | 21.97 | -0.15 | -0.68 | 21.9 | 22.01 | 21.61 | 64284 |
| 1730328000 | 22.12 | -0.29 | -1.29 | 22.07 | 22.24 | 21.93 | 30902 |
| 1730241600 | 22.41 | 0.16 | 0.72 | 22.25 | 22.5 | 22.1 | 28699 |
| 1730155200 | 22.25 | 0.04 | 0.18 | 22.22 | 22.2761 | 22.1786 | 26712 |
| 1729896000 | 22.21 | -0.12 | -0.54 | 22.25 | 22.3399 | 22.0912 | 26878 |
| 1729809600 | 22.33 | -0.02 | -0.09 | 22.45 | 22.5 | 22.01 | 59773 |
| 1729723200 | 22.35 | -0.32 | -1.41 | 22.59 | 22.6 | 22.25 | 92484 |
| 1729636800 | 22.67 | 0.46 | 2.07 | 22.49 | 22.7785 | 22.49 | 69701 |
| 1729550400 | 22.21 | -0.16 | -0.72 | 22.43 | 22.66 | 22.21 | 74650 |
| 1729291200 | 22.37 | 0.67 | 3.09 | 21.9 | 22.55 | 21.79 | 67248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
