ASA Gold and Precious Metals Ltd (ASA) Historical Stock Data
30.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASA is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29.73 | 30.07 | ↑$0.34 (1.14%) | 29.57 | 30.23 | 93.77K |
| 2025-04-23 | 28.20 | 29.55 | ↑$1.35 (4.79%) | 27.86 | 29.96 | 124.64K |
| 2025-04-22 | 31.41 | 30.39 | ↓$1.02 (-3.25%) | 30.30 | 31.80 | 121.32K |
| 2025-04-21 | 31.63 | 31.30 | ↓$0.33 (-1.04%) | 30.85 | 31.94 | 78.07K |
| 2025-04-17 | 31.10 | 30.74 | ↓$0.36 (-1.16%) | 29.94 | 31.42 | 88.45K |
| 2025-04-16 | 31.00 | 31.22 | ↑$0.22 (0.71%) | 30.60 | 31.71 | 153.38K |
| 2025-04-15 | 29.90 | 30.40 | ↑$0.50 (1.67%) | 29.70 | 30.56 | 84.03K |
| 2025-04-11 | 28.50 | 29.45 | ↑$0.95 (3.33%) | 28.40 | 29.81 | 101.43K |
| 2025-04-10 | 26.57 | 27.81 | ↑$1.24 (4.67%) | 26.17 | 28.40 | 71.92K |
| 2025-04-09 | 24.96 | 26.42 | ↑$1.46 (5.85%) | 24.96 | 26.76 | 85.47K |
| 2025-04-08 | 25.09 | 24.28 | ↓$0.81 (-3.23%) | 24.15 | 25.57 | 54.26K |
| 2025-04-07 | 24.40 | 24.52 | ↑$0.12 (0.49%) | 24.00 | 25.57 | 72.10K |
| 2025-04-04 | 26.73 | 25.07 | ↓$1.66 (-6.21%) | 24.91 | 27.22 | 95.98K |
| 2025-04-03 | 27.12 | 27.48 | ↑$0.36 (1.33%) | 27.01 | 28.60 | 103.68K |
| 2025-04-02 | 28.85 | 28.10 | ↓$0.75 (-2.60%) | 27.89 | 29.56 | 74.28K |
| 2025-04-01 | 30.24 | 29.28 | ↓$0.96 (-3.17%) | 29.03 | 30.57 | 55.32K |
| 2025-03-31 | 30.21 | 30.14 | ↓$0.07 (-0.23%) | 29.40 | 30.99 | 124.33K |
| 2025-03-28 | 28.73 | 30.01 | ↑$1.28 (4.46%) | 28.20 | 30.35 | 185.34K |
| 2025-03-27 | 28.20 | 28.61 | ↑$0.41 (1.45%) | 28.00 | 28.66 | 35.14K |
| 2025-03-26 | 27.70 | 27.93 | ↑$0.23 (0.83%) | 27.60 | 28.69 | 67.49K |
| 2025-03-25 | 28.17 | 27.60 | ↓$0.57 (-2.02%) | 27.82 | 28.99 | 32.77K |
| 2025-03-24 | 28.09 | 27.99 | ↓$0.10 (-0.36%) | 27.60 | 28.50 | 27.18K |
| 2025-03-21 | 28.45 | 28.23 | ↓$0.22 (-0.77%) | 27.83 | 28.53 | 34.06K |
| 2025-03-20 | 28.10 | 28.57 | ↑$0.47 (1.67%) | 28.10 | 28.71 | 25.45K |
| 2025-03-19 | 28.39 | 28.45 | ↑$0.06 (0.21%) | 28.21 | 28.78 | 34.47K |
| 2025-03-18 | 28.87 | 28.36 | ↓$0.51 (-1.77%) | 28.20 | 28.90 | 71.04K |
| 2025-03-17 | 27.05 | 28.20 | ↑$1.15 (4.25%) | 27.01 | 28.40 | 77.30K |
| 2025-03-14 | 27.15 | 26.85 | ↓$0.30 (-1.10%) | 26.67 | 27.15 | 33.67K |
| 2025-03-13 | 25.92 | 26.65 | ↑$0.73 (2.82%) | 25.92 | 26.75 | 41.29K |
| 2025-03-12 | 25.54 | 25.92 | ↑$0.38 (1.49%) | 25.35 | 26.21 | 46.24K |
Create an account or log in to view more rows.
$ASA dont be a POS today
$ASA ready to explode
$ASA 5 minute looks sexy
$ASA another bear trap
$ASA so tired of this pos let's fly already
$ASA has just been halted from trading.
$ASA is the dump over
$ASA free to hold
$ASA bounce back baby
$ASA Overpower the algos!