ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
62.45 ↑1.09 (1.78%)
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 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 62.86 | 62.45 | ↓$0.41 (-0.65%) | 61.55 | 62.86 | 109.55K |
| 2025-12-24 | 62.47 | 61.36 | ↓$1.11 (-1.78%) | 60.58 | 62.47 | 75.12K |
| 2025-12-23 | 62.52 | 62.25 | ↓$0.27 (-0.43%) | 61.30 | 62.75 | 111.09K |
| 2025-12-22 | 60.56 | 61.59 | ↑$1.03 (1.70%) | 60.50 | 62.65 | 210.65K |
| 2025-12-19 | 57.07 | 58.96 | ↑$1.89 (3.31%) | 57.07 | 59.68 | 102.84K |
| 2025-12-18 | 57.66 | 57.36 | ↓$0.30 (-0.52%) | 57.05 | 59.09 | 61.85K |
| 2025-12-17 | 58.00 | 57.63 | ↓$0.37 (-0.64%) | 56.84 | 58.28 | 97.72K |
| 2025-12-16 | 57.22 | 57.30 | ↑$0.08 (0.14%) | 56.73 | 58.12 | 100.91K |
| 2025-12-15 | 58.86 | 57.28 | ↓$1.58 (-2.68%) | 57.20 | 58.87 | 92.25K |
| 2025-12-12 | 58.56 | 57.86 | ↓$0.70 (-1.20%) | 56.46 | 59.25 | 105.51K |
| 2025-12-11 | 55.41 | 57.56 | ↑$2.15 (3.88%) | 55.41 | 57.86 | 125.52K |
| 2025-12-10 | 54.28 | 54.92 | ↑$0.64 (1.18%) | 53.41 | 55.30 | 201.72K |
| 2025-12-09 | 52.88 | 53.88 | ↑$1.00 (1.89%) | 52.88 | 54.45 | 69.28K |
| 2025-12-08 | 53.10 | 52.08 | ↓$1.02 (-1.92%) | 51.98 | 53.20 | 34.70K |
| 2025-12-05 | 53.58 | 52.98 | ↓$0.60 (-1.12%) | 52.75 | 54.69 | 71.48K |
| 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 |
Create an account or log in to view more rows.
$ASA the catalyst we need !
$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