ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
17.26 ↓0.08 (-0.46%)
As of April 26, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, ASA is up 0.07% a day on average. There have been 15 days where ASA Gold and Precious Metals Ltd closed green and 15 days where ASA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.42 | 17.26 | ↓$0.16 (-0.92%) | 17.18 | 17.56 | 58.78K |
| 2024-04-25 | 16.96 | 17.34 | ↑$0.38 (2.24%) | 16.71 | 17.40 | 88.48K |
| 2024-04-24 | 16.96 | 16.96 | ↑$0.00 (0.00%) | 16.75 | 16.98 | 58.11K |
| 2024-04-23 | 16.29 | 16.87 | ↑$0.58 (3.56%) | 16.25 | 17.00 | 47.55K |
| 2024-04-22 | 17.12 | 16.54 | ↓$0.58 (-3.39%) | 16.52 | 17.12 | 55.15K |
| 2024-04-19 | 17.40 | 17.48 | ↑$0.08 (0.46%) | 17.32 | 17.56 | 46.74K |
| 2024-04-18 | 17.29 | 17.20 | ↓$0.09 (-0.52%) | 17.02 | 17.41 | 86.97K |
| 2024-04-17 | 16.85 | 16.99 | ↑$0.14 (0.83%) | 16.80 | 17.19 | 67.45K |
| 2024-04-16 | 16.73 | 16.84 | ↑$0.11 (0.66%) | 16.73 | 16.90 | 94.91K |
| 2024-04-15 | 17.16 | 16.91 | ↓$0.25 (-1.46%) | 16.80 | 17.24 | 71.63K |
| 2024-04-12 | 17.41 | 16.97 | ↓$0.44 (-2.53%) | 16.80 | 17.75 | 186.61K |
| 2024-04-11 | 17.10 | 17.12 | ↑$0.02 (0.12%) | 16.87 | 17.16 | 63.89K |
| 2024-04-10 | 16.84 | 17.02 | ↑$0.18 (1.07%) | 16.71 | 17.13 | 75.60K |
| 2024-04-09 | 17.05 | 17.07 | ↑$0.02 (0.12%) | 16.92 | 17.19 | 73.66K |
| 2024-04-08 | 17.17 | 16.81 | ↓$0.36 (-2.10%) | 16.80 | 17.25 | 71.15K |
| 2024-04-05 | 16.49 | 16.99 | ↑$0.50 (3.03%) | 16.49 | 17.02 | 95.81K |
| 2024-04-04 | 16.48 | 16.37 | ↓$0.11 (-0.67%) | 16.28 | 16.56 | 51.22K |
| 2024-04-03 | 15.98 | 16.34 | ↑$0.36 (2.25%) | 15.57 | 16.46 | 101.84K |
| 2024-04-02 | 15.53 | 15.60 | ↑$0.07 (0.45%) | 15.52 | 15.73 | 90.65K |
| 2024-04-01 | 15.62 | 15.46 | ↓$0.16 (-1.02%) | 15.35 | 15.79 | 75.09K |
| 2024-03-28 | 15.54 | 15.36 | ↓$0.18 (-1.16%) | 15.31 | 15.58 | 114.53K |
| 2024-03-27 | 15.04 | 15.27 | ↑$0.23 (1.53%) | 15.04 | 15.32 | 60.06K |
| 2024-03-26 | 15.16 | 14.99 | ↓$0.17 (-1.12%) | 14.99 | 15.30 | 49.43K |
| 2024-03-25 | 15.08 | 15.04 | ↓$0.04 (-0.27%) | 15.04 | 15.24 | 47.67K |
| 2024-03-22 | 15.26 | 15.07 | ↓$0.19 (-1.25%) | 15.00 | 15.26 | 33.48K |
| 2024-03-21 | 15.51 | 15.19 | ↓$0.32 (-2.06%) | 15.11 | 15.51 | 56.37K |
| 2024-03-20 | 14.55 | 15.31 | ↑$0.76 (5.22%) | 14.55 | 15.36 | 40.33K |
| 2024-03-15 | 15.19 | 15.12 | ↓$0.07 (-0.46%) | 15.02 | 15.28 | 142.31K |
| 2024-03-08 | 15.29 | 14.99 | ↓$0.30 (-1.96%) | 14.94 | 15.45 | 86.07K |
| 2024-03-07 | 14.85 | 15.04 | ↑$0.19 (1.29%) | 14.85 | 15.14 | 72.86K |
Create an account or log in to view more rows.
$ASA eyeing for a scalp
$ASA low volume today isn’t necessarily a bad thing
$ASA News?
$ASA looking good today??
$ASA This week or next…huge pop.
$ASA recovery hasn’t even started yet.. imo
$ASA bag holders for life club
$ASA Buy it up so it crashes harder in the next two trading days
$ASA lets see if it can hold the line
$ASA last chance to load imo