Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASA Gold and Precious Metals (NY: ASA )

19.16 +0.54 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.40 12.40 12.15 12.31 283,443 -0.09(-0.70%)
Jan 30, 2003 12.14 12.54 12.10 12.40 625,977 +0.24(+2.00%)
Jan 29, 2003 12.44 12.55 12.14 12.15 742,212 -0.34(-2.74%)
Jan 28, 2003 12.53 12.53 12.18 12.50 572,730 -0.01(-0.07%)
Jan 27, 2003 13.00 13.17 12.58 12.50 1,265,267 -0.42(-3.26%)
Jan 24, 2003 12.59 13.04 12.58 12.93 894,810 +0.34(+2.69%)
Jan 23, 2003 12.37 12.78 12.33 12.59 1,045,460 +0.33(+2.69%)
Jan 22, 2003 12.30 12.33 11.92 12.26 560,068 +0.11(+0.89%)
Jan 21, 2003 12.33 12.33 12.10 12.15 855,849 -0.18(-1.45%)
Jan 17, 2003 12.49 12.61 12.21 12.33 474,353 -0.16(-1.28%)
Jan 16, 2003 11.99 12.63 11.99 12.49 858,121 +0.54(+4.51%)
Jan 15, 2003 11.97 12.26 11.95 11.95 748,381 -0.22(-1.77%)
Jan 14, 2003 12.65 12.80 12.14 12.17 933,771 -0.48(-3.82%)
Jan 13, 2003 12.35 12.74 12.35 12.65 735,069 -0.12(-0.92%)
Jan 10, 2003 12.71 12.93 12.55 12.77 523,379 +0.14(+1.07%)
Jan 09, 2003 12.64 12.74 12.43 12.63 544,808 -0.09(-0.70%)
Jan 08, 2003 12.40 12.86 12.35 12.72 921,758 +0.29(+2.35%)
Jan 07, 2003 12.69 12.72 12.32 12.43 725,653 -0.34(-2.63%)
Jan 06, 2003 12.99 13.12 12.73 12.76 862,992 -0.23(-1.78%)
Jan 03, 2003 12.61 13.07 12.54 12.99 981,174 +0.39(+3.08%)
Jan 02, 2003 12.47 12.62 12.31 12.61 406,495 -0.02(-0.12%)
Dec 31, 2002 12.32 12.75 12.32 12.62 841,238 +0.30(+2.45%)
Dec 30, 2002 12.84 12.89 12.12 12.32 1,355,202 -0.55(-4.26%)
Dec 27, 2002 12.89 13.20 12.82 12.87 965,590 -0.00(-0.02%)
Dec 26, 2002 12.35 12.91 12.35 12.87 696,757 +0.46(+3.72%)
Dec 24, 2002 12.60 12.66 12.37 12.41 359,417 -0.16(-1.25%)
Dec 23, 2002 12.01 12.57 12.01 12.57 660,068 +0.64(+5.40%)
Dec 20, 2002 11.75 11.98 11.55 11.92 745,458 +0.13(+1.07%)
Dec 19, 2002 12.22 12.41 11.80 11.80 1,016,564 -0.43(-3.48%)
Dec 18, 2002 11.93 12.24 11.86 12.22 1,463,320 +0.25(+2.11%)
Dec 17, 2002 12.37 12.37 11.93 11.97 1,333,774 -0.27(-2.24%)
Dec 16, 2002 12.10 12.37 11.90 12.24 2,039,622 +0.14(+1.15%)
Dec 13, 2002 11.45 12.20 11.44 12.10 2,717,873 +0.66(+5.79%)
Dec 12, 2002 10.39 11.52 10.39 11.44 1,762,997 +1.01(+9.65%)
Dec 11, 2002 10.46 10.50 10.21 10.44 507,470 +0.01(+0.09%)
Dec 10, 2002 10.60 10.60 10.22 10.43 467,210 -0.12(-1.17%)
Dec 09, 2002 10.47 10.68 10.39 10.55 349,352 +0.06(+0.53%)
Dec 06, 2002 10.22 10.50 10.16 10.49 714,614 +0.37(+3.62%)
Dec 05, 2002 9.902 10.13 9.856 10.13 436,690 +0.16(+1.64%)
Dec 04, 2002 10.01 10.08 9.862 9.964 709,744 +0.24(+2.44%)
Dec 03, 2002 9.332 9.733 9.332 9.727 477,275 +0.53(+5.80%)
Dec 02, 2002 9.117 9.240 9.027 9.194 288,962 -0.06(-0.70%)
Nov 29, 2002 9.148 9.314 9.148 9.258 76,948 +0.03(+0.37%)
Nov 27, 2002 9.240 9.348 9.061 9.225 208,442 -0.02(-0.17%)
Nov 26, 2002 9.194 9.308 9.194 9.240 157,143 +0.00(+0.03%)
Nov 25, 2002 9.209 9.240 9.086 9.237 200,325 -0.09(-0.96%)
Nov 22, 2002 9.163 9.425 9.009 9.326 300,651 +0.18(+2.02%)
Nov 21, 2002 9.148 9.197 8.972 9.141 331,495 -0.02(-0.20%)
Nov 20, 2002 9.412 9.440 9.055 9.160 267,858 -0.25(-2.68%)
Nov 19, 2002 9.702 9.859 9.366 9.412 417,210 -0.27(-2.80%)
Nov 18, 2002 9.548 9.702 9.486 9.683 244,157 +0.01(+0.13%)
Nov 15, 2002 9.579 9.733 9.548 9.671 439,288 +0.24(+2.58%)
Nov 14, 2002 9.548 9.548 9.363 9.428 346,430 -0.15(-1.61%)
Nov 13, 2002 9.779 9.918 9.459 9.582 493,834 -0.31(-3.17%)
Nov 12, 2002 9.579 9.948 9.517 9.896 441,561 +0.29(+2.98%)
Nov 11, 2002 9.788 9.899 9.471 9.610 373,054 -0.24(-2.44%)
Nov 08, 2002 10.12 10.12 9.810 9.850 287,014 -0.11(-1.14%)
Nov 07, 2002 9.979 10.07 9.887 9.964 387,989 +0.09(+0.90%)
Nov 06, 2002 9.794 9.930 9.606 9.874 350,002 +0.01(+0.09%)
Nov 05, 2002 9.779 9.918 9.727 9.865 260,391 +0.12(+1.23%)
Nov 04, 2002 9.594 9.841 9.493 9.745 400,651 +0.12(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.