ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
15.36 ↑0.09 (0.59%)
As of March 28, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, ASA is up 0.05% a day on average. There have been 14 days where ASA Gold and Precious Metals Ltd closed green and 16 days where ASA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-06 | 14.56 | 14.75 | ↑$0.19 (1.30%) | 14.56 | 14.98 | 50.72K |
2024-03-05 | 14.55 | 14.43 | ↓$0.12 (-0.82%) | 14.41 | 14.57 | 31.65K |
2024-03-04 | 14.09 | 14.37 | ↑$0.28 (1.99%) | 14.02 | 14.41 | 93.91K |
2024-03-01 | 13.53 | 13.88 | ↑$0.35 (2.59%) | 13.41 | 13.93 | 43.78K |
2024-02-29 | 13.34 | 13.40 | ↑$0.06 (0.45%) | 13.34 | 13.53 | 68.04K |
2024-02-28 | 13.32 | 13.20 | ↓$0.12 (-0.90%) | 13.18 | 13.39 | 67.02K |
2024-02-27 | 13.53 | 13.42 | ↓$0.11 (-0.81%) | 13.41 | 13.65 | 77.79K |
2024-02-26 | 13.90 | 13.58 | ↓$0.32 (-2.30%) | 13.52 | 13.90 | 43.55K |
2024-02-23 | 13.54 | 13.87 | ↑$0.33 (2.44%) | 13.54 | 13.97 | 41.06K |
2024-02-22 | 13.74 | 13.61 | ↓$0.13 (-0.98%) | 13.62 | 13.74 | 33.79K |
2024-02-21 | 13.93 | 13.82 | ↓$0.11 (-0.79%) | 13.77 | 13.99 | 50.22K |
2024-02-20 | 13.85 | 13.92 | ↑$0.07 (0.51%) | 13.85 | 13.99 | 31.36K |
2024-02-16 | 13.66 | 13.79 | ↑$0.13 (0.95%) | 13.55 | 13.89 | 59.32K |
2024-02-15 | 13.57 | 13.74 | ↑$0.17 (1.25%) | 13.57 | 13.90 | 154.61K |
2024-02-14 | 13.71 | 13.54 | ↓$0.17 (-1.24%) | 13.54 | 13.76 | 61.19K |
2024-02-13 | 14.19 | 13.64 | ↓$0.55 (-3.88%) | 13.55 | 14.19 | 87.15K |
2024-02-12 | 14.24 | 14.46 | ↑$0.22 (1.54%) | 14.24 | 14.47 | 31.63K |
2024-02-09 | 14.39 | 14.27 | ↓$0.12 (-0.83%) | 14.24 | 14.39 | 36.31K |
2024-02-08 | 14.30 | 14.41 | ↑$0.11 (0.77%) | 14.29 | 14.50 | 32.38K |
2024-02-07 | 14.36 | 14.42 | ↑$0.06 (0.42%) | 14.35 | 14.64 | 82.95K |
Create an account or log in to view more rows.
$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
$ASA not yet time to short
$ASA Rug pull soon?