Indicators

ASA Gold and Precious Metals (NY: ASA )

18.39 -0.22 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.31	15.43	15.12	15.21	133,273	+0.11(+0.72%)
May 28, 2020	15.36	15.36	14.99	15.10	106,552	-0.07(-0.46%)
May 27, 2020	14.78	15.17	14.54	15.17	96,793	+0.13(+0.86%)
May 26, 2020	15.49	15.55	14.88	15.04	178,792	-0.64(-4.06%)
May 22, 2020	15.72	15.87	15.53	15.68	73,727	+0.11(+0.72%)
May 21, 2020	15.81	15.85	15.14	15.57	109,426	-0.39(-2.44%)
May 20, 2020	16.18	16.19	15.80	15.96	190,244	-0.06(-0.37%)
May 19, 2020	15.36	16.04	15.36	16.02	224,603	+0.71(+4.61%)
May 18, 2020	15.51	15.56	15.16	15.31	325,804	+0.08(+0.52%)
May 15, 2020	14.83	15.25	14.81	15.23	211,627	+0.60(+4.08%)
May 14, 2020	14.21	14.69	14.19	14.63	231,571	+0.33(+2.29%)
May 13, 2020	14.30	14.55	14.01	14.31	182,990	+0.10(+0.70%)
May 12, 2020	14.22	14.55	14.07	14.21	246,799	+0.11(+0.78%)
May 11, 2020	14.42	14.53	13.98	14.10	138,070	-0.32(-2.21%)
May 08, 2020	14.68	14.77	14.39	14.42	124,522	-0.24(-1.63%)
May 07, 2020	14.32	14.76	14.31	14.65	256,167	+0.44(+3.08%)
May 06, 2020	14.47	14.47	14.03	14.22	136,591	-0.42(-2.85%)
May 05, 2020	14.28	14.67	14.01	14.63	109,474	+0.44(+3.08%)
May 04, 2020	14.16	14.27	14.11	14.20	83,509	+0.11(+0.78%)

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.