ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
52.89 ↑0.13 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASA is up 0.03% a day on average. There have been 17 days where ASA Gold and Precious Metals Ltd closed green and 13 days where ASA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 52.74 | 52.89 | ↑$0.15 (0.28%) | 51.94 | 53.33 | 96.84K |
| 2025-12-03 | 53.39 | 52.76 | ↓$0.63 (-1.18%) | 52.58 | 54.03 | 71.54K |
| 2025-12-02 | 53.70 | 52.89 | ↓$0.81 (-1.51%) | 51.71 | 53.70 | 54.90K |
| 2025-12-01 | 53.55 | 53.64 | ↑$0.09 (0.17%) | 52.64 | 53.75 | 57.46K |
| 2025-11-28 | 51.72 | 52.72 | ↑$1.00 (1.93%) | 51.22 | 52.98 | 32.74K |
| 2025-11-26 | 49.24 | 50.92 | ↑$1.68 (3.41%) | 49.24 | 51.52 | 37.61K |
| 2025-11-25 | 48.42 | 48.95 | ↑$0.53 (1.09%) | 47.80 | 49.11 | 54.87K |
| 2025-11-24 | 46.70 | 48.26 | ↑$1.56 (3.34%) | 46.70 | 48.67 | 59.85K |
| 2025-11-21 | 45.85 | 45.99 | ↑$0.14 (0.31%) | 45.79 | 47.43 | 80.81K |
| 2025-11-20 | 48.40 | 46.05 | ↓$2.35 (-4.86%) | 46.05 | 48.81 | 73.80K |
| 2025-11-19 | 48.33 | 47.96 | ↓$0.37 (-0.77%) | 47.55 | 49.33 | 46.95K |
| 2025-11-18 | 47.17 | 47.55 | ↑$0.38 (0.81%) | 46.79 | 47.99 | 55.76K |
| 2025-11-17 | 47.00 | 46.88 | ↓$0.12 (-0.26%) | 46.56 | 48.50 | 71.11K |
| 2025-11-14 | 46.90 | 47.68 | ↑$0.78 (1.66%) | 46.45 | 48.66 | 42.74K |
| 2025-11-13 | 50.95 | 48.61 | ↓$2.34 (-4.59%) | 48.30 | 50.95 | 67.37K |
| 2025-11-12 | 48.07 | 50.23 | ↑$2.16 (4.49%) | 48.07 | 50.71 | 84.29K |
| 2025-11-11 | 48.03 | 47.90 | ↓$0.13 (-0.27%) | 46.95 | 48.04 | 65.20K |
| 2025-11-10 | 47.25 | 47.00 | ↓$0.25 (-0.53%) | 47.00 | 48.56 | 86.62K |
| 2025-11-07 | 45.71 | 45.90 | ↑$0.19 (0.42%) | 45.02 | 46.23 | 56.28K |
| 2025-11-06 | 45.72 | 45.01 | ↓$0.71 (-1.55%) | 45.01 | 46.30 | 61.49K |
| 2025-11-05 | 45.32 | 45.49 | ↑$0.17 (0.38%) | 44.67 | 46.09 | 121.59K |
| 2025-11-04 | 45.39 | 44.08 | ↓$1.31 (-2.89%) | 44.00 | 45.51 | 124.57K |
| 2025-11-03 | 46.02 | 46.20 | ↑$0.18 (0.39%) | 45.49 | 46.98 | 174.36K |
| 2025-10-31 | 46.71 | 45.96 | ↓$0.75 (-1.61%) | 45.56 | 46.76 | 86.84K |
| 2025-10-30 | 45.26 | 46.55 | ↑$1.29 (2.85%) | 44.96 | 46.61 | 99.10K |
| 2025-10-29 | 47.03 | 45.33 | ↓$1.70 (-3.62%) | 45.00 | 47.03 | 126.78K |
| 2025-10-28 | 44.15 | 45.41 | ↑$1.26 (2.85%) | 44.15 | 45.65 | 138.67K |
| 2025-10-27 | 44.21 | 44.49 | ↑$0.28 (0.63%) | 43.20 | 45.19 | 220.74K |
| 2025-10-24 | 45.76 | 45.38 | ↓$0.38 (-0.83%) | 45.36 | 46.56 | 84.77K |
| 2025-10-23 | 46.17 | 46.26 | ↑$0.09 (0.19%) | 45.74 | 46.57 | 74.83K |
Create an account or log in to view more rows.
$ASA I gave in! Bought more 100 shares
$ASA lets see if it can hold the line
$ASA starting to gap up a little
$ASA oh my!
$ASA Let it go...
$ASA upupup!
$ASA dont be a POS today
$ASA ready to explode
$ASA 5 minute looks sexy
$ASA another bear trap