NYSE : ASA
ASA Gold and Precious Metals Limited — Price history
Financials · Asset Management · United States
Last price 49.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 901.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ASA Gold and Precious Metals Limited (ASA) closed at 49.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 49.11 | 50.88 | 49.11 | 49.11 | 1,553 | +0.00% |
| 2026-10-30 | 49.43 | 50.53 | 48.4 | 49.11 | 47,826 | -3.78% |
| 2026-10-29 | 50.53 | 51.3 | 50.34 | 51.04 | 27,465 | -1.51% |
| 2026-10-28 | 52.05 | 52.13 | 50.865 | 51.82 | 23,789 | -0.13% |
| 2026-10-27 | 49.42 | 52.08 | 49.42 | 51.89 | 26,336 | +5.04% |
| 2026-10-26 | 48.5 | 49.83 | 48.158 | 49.4 | 46,143 | +1.58% |
| 2026-10-23 | 49.15 | 49.24 | 48.4 | 48.63 | 22,092 | -0.73% |
| 2026-10-22 | 50.46 | 50.671 | 48.99 | 48.99 | 34,668 | -4.87% |
| 2026-10-21 | 52.34 | 53 | 51.45 | 51.5 | 59,452 | -1.38% |
| 2026-10-20 | 51.815 | 53.24 | 51.56 | 52.22 | 26,424 | -0.57% |
| 2026-10-19 | 51.92 | 52.912 | 51.84 | 52.52 | 18,843 | +0.23% |
| 2026-10-16 | 53.4 | 54.75 | 51.62 | 52.4 | 54,815 | -2.78% |
| 2026-10-15 | 51.69 | 54.09 | 51.69 | 53.9 | 38,205 | +5.13% |
| 2026-10-14 | 52.55 | 54.008 | 50.5 | 51.27 | 50,951 | -4.99% |
| 2026-10-13 | 55.12 | 55.397 | 53.85 | 53.96 | 16,817 | -1.94% |
| 2026-10-12 | 55.8 | 56.02 | 54.58 | 55.03 | 30,185 | -2.36% |
| 2026-10-09 | 56.69 | 57 | 54.99 | 56.36 | 50,314 | +1.00% |
| 2026-10-08 | 54.7 | 56.077 | 54.7 | 55.8 | 25,812 | +1.86% |
| 2026-10-07 | 55.44 | 55.555 | 54.27 | 54.78 | 45,496 | -4.00% |
| 2026-10-06 | 56.14 | 57.565 | 55.54 | 57.06 | 19,495 | +1.35% |
| 2026-10-05 | 56.63 | 56.67 | 55.48 | 56.3 | 26,132 | -0.69% |
| 2026-10-02 | 56.2 | 56.99 | 55.53 | 56.69 | 40,894 | +2.00% |
| 2026-10-01 | 55.25 | 56.27 | 55.25 | 55.58 | 49,525 | -0.30% |
| 2026-09-30 | 56.47 | 56.47 | 55.5 | 55.75 | 42,089 | +0.04% |
| 2026-09-29 | 55.35 | 55.96 | 54.97 | 55.73 | 41,480 | +2.07% |
| 2026-09-28 | 54.34 | 55.165 | 53.35 | 54.6 | 37,992 | -3.67% |
| 2026-09-25 | 56.4 | 57.25 | 56.17 | 56.68 | 28,391 | +1.03% |
| 2026-09-24 | 56.73 | 57.93 | 55.75 | 56.1 | 51,143 | -1.73% |
| 2026-09-23 | 58.16 | 59.704 | 56.79 | 57.09 | 31,120 | -4.10% |
| 2026-09-22 | 57.82 | 59.765 | 57.82 | 59.53 | 63,195 | +2.71% |
| 2026-09-21 | 59.24 | 59.24 | 57.785 | 57.96 | 62,642 | -1.06% |
| 2026-09-18 | 59.45 | 59.45 | 57.68 | 58.58 | 102,950 | +0.24% |
| 2026-09-17 | 58.61 | 59.25 | 57.581 | 58.44 | 88,500 | +2.08% |
| 2026-09-16 | 58.8 | 58.835 | 55 | 57.25 | 106,874 | -0.30% |
| 2026-09-15 | 58.94 | 59.5 | 57.42 | 57.42 | 96,999 | -2.05% |
| 2026-09-14 | 59.28 | 59.81 | 57.85 | 58.62 | 38,238 | -3.63% |
| 2026-09-11 | 61.62 | 62.25 | 60.645 | 60.83 | 35,720 | +0.93% |
| 2026-09-10 | 61.7 | 62.18 | 60.015 | 60.27 | 50,872 | -4.27% |
| 2026-09-09 | 63.43 | 64.015 | 62.38 | 62.96 | 83,321 | +1.30% |
| 2026-09-08 | 62.55 | 65.79 | 62 | 62.15 | 91,401 | -1.48% |
| 2026-09-04 | 63.62 | 67.25 | 62.45 | 63.085 | 54,825 | -3.51% |
| 2026-09-03 | 67.25 | 67.25 | 64.24 | 65.38 | 45,842 | +2.59% |
| 2026-09-02 | 62.98 | 64.145 | 62.98 | 63.73 | 48,922 | +4.13% |
| 2026-09-01 | 62.22 | 63.77 | 60.37 | 61.2 | 69,754 | -4.08% |
| 2026-08-31 | 63.13 | 67.99 | 63 | 63.8 | 60,378 | +0.46% |
| 2026-08-28 | 65.48 | 66.29 | 62.96 | 63.51 | 77,529 | -2.73% |
| 2026-08-27 | 64.81 | 65.82 | 63.422 | 65.29 | 43,192 | +1.48% |
| 2026-08-26 | 63.6 | 64.9 | 63.6 | 64.34 | 50,177 | -0.40% |
| 2026-08-25 | 63.14 | 64.76 | 62.22 | 64.6 | 21,934 | +1.78% |
| 2026-08-24 | 63.72 | 64.28 | 62.4 | 63.47 | 45,382 | +0.32% |
| 2026-08-21 | 64.09 | 64.09 | 62.54 | 63.27 | 55,322 | +1.54% |
| 2026-08-20 | 61.47 | 63.617 | 61.47 | 62.31 | 39,883 | +0.10% |
| 2026-08-19 | 60.18 | 62.57 | 60.18 | 62.25 | 48,932 | +7.86% |
| 2026-08-18 | 58.57 | 59.14 | 57.685 | 57.715 | 27,767 | -3.21% |
| 2026-08-17 | 59.4 | 60.63 | 58.67 | 59.63 | 57,123 | +1.76% |
| 2026-08-14 | 58.3 | 59.62 | 57.5 | 58.6 | 25,493 | +2.09% |
| 2026-08-13 | 58.11 | 58.44 | 56.87 | 57.4 | 43,641 | -2.35% |
| 2026-08-12 | 59.6 | 59.9 | 58.04 | 58.78 | 41,307 | +0.74% |
| 2026-08-11 | 58.77 | 59.015 | 58.05 | 58.35 | 39,111 | -0.10% |
| 2026-08-10 | 57.5 | 58.76 | 56.94 | 58.41 | 61,226 | +1.07% |
| 2026-08-07 | 57.17 | 58.42 | 57.07 | 57.79 | 62,851 | +5.78% |
| 2026-08-06 | 54.32 | 54.99 | 52.72 | 54.63 | 32,929 | -0.16% |
| 2026-08-05 | 53.75 | 55.2 | 53.75 | 54.72 | 61,944 | +5.88% |
| 2026-08-04 | 50.76 | 52.181 | 50.76 | 51.68 | 46,552 | +2.89% |
| 2026-08-03 | 49 | 50.48 | 48.92 | 50.23 | 51,560 | +2.66% |
| 2026-07-31 | 50 | 50 | 48.645 | 48.93 | 81,885 | -3.72% |
| 2026-07-30 | 49.93 | 50.92 | 49.74 | 50.82 | 51,042 | +3.29% |
| 2026-07-29 | 49.52 | 50.686 | 48.4 | 49.2 | 29,205 | -1.82% |
| 2026-07-28 | 50.85 | 50.85 | 49.428 | 50.11 | 40,016 | -2.13% |
| 2026-07-27 | 50.87 | 51.84 | 50.46 | 51.2 | 52,873 | +1.45% |
| 2026-07-24 | 50.73 | 51.55 | 50.22 | 50.47 | 44,680 | -0.18% |
| 2026-07-23 | 50.49 | 51.02 | 49.695 | 50.56 | 53,899 | -2.02% |
| 2026-07-22 | 51.35 | 52.69 | 51.35 | 51.6 | 45,937 | +2.14% |
| 2026-07-21 | 49.53 | 50.64 | 49.08 | 50.52 | 110,067 | +3.82% |
| 2026-07-20 | 48.05 | 48.879 | 47.871 | 48.66 | 51,286 | +1.19% |
| 2026-07-17 | 48.5 | 49.17 | 47.52 | 48.09 | 116,952 | -1.43% |
| 2026-07-16 | 50.45 | 50.539 | 48.55 | 48.79 | 74,093 | -4.46% |
| 2026-07-15 | 51.71 | 51.745 | 50.1 | 51.07 | 34,865 | -1.39% |
| 2026-07-14 | 52.5 | 53 | 51.65 | 51.79 | 45,434 | +1.71% |
| 2026-07-13 | 51.8 | 51.91 | 50.71 | 50.92 | 48,080 | -3.03% |
| 2026-07-10 | 51.98 | 53.1 | 51.6 | 52.51 | 48,990 | +0.81% |
| 2026-07-09 | 51.25 | 52.66 | 50.82 | 52.09 | 47,641 | +3.17% |
| 2026-07-08 | 50.77 | 51.675 | 49.45 | 50.49 | 65,755 | -3.22% |
| 2026-07-07 | 54.1 | 55.325 | 51.64 | 52.17 | 61,047 | -4.45% |
| 2026-07-06 | 55.08 | 56.15 | 54.05 | 54.6 | 77,174 | +0.22% |
| 2026-07-02 | 53.78 | 55.66 | 53.3 | 54.48 | 93,943 | +4.03% |
| 2026-07-01 | 51.6 | 54.22 | 51.44 | 52.37 | 111,175 | +0.63% |
| 2026-06-30 | 52.7 | 52.7 | 51.52 | 52.04 | 117,988 | -1.18% |
| 2026-06-29 | 53 | 53.395 | 52.04 | 52.66 | 67,167 | -1.29% |
| 2026-06-26 | 52.51 | 54.91 | 52 | 53.35 | 62,414 | +0.83% |
| 2026-06-25 | 54.55 | 55 | 52.77 | 52.91 | 122,172 | -1.75% |
| 2026-06-24 | 53.76 | 55.39 | 52.797 | 53.85 | 183,724 | -3.89% |
| 2026-06-23 | 56.75 | 57.345 | 55.35 | 56.03 | 147,643 | -4.12% |
| 2026-06-22 | 58.35 | 58.735 | 57.585 | 58.44 | 69,022 | -1.30% |
| 2026-06-18 | 60.39 | 62.21 | 58.235 | 59.21 | 226,303 | -0.22% |
| 2026-06-17 | 62.16 | 64.5 | 59.05 | 59.34 | 142,860 | -3.29% |
| 2026-06-16 | 60.77 | 63.19 | 60.77 | 61.36 | 138,146 | +1.35% |
| 2026-06-15 | 59.9 | 62.13 | 59.9 | 60.54 | 88,763 | +5.49% |
| 2026-06-12 | 55.5 | 57.64 | 55.14 | 57.39 | 139,999 | +3.28% |
| 2026-06-11 | 52.22 | 55.96 | 51.668 | 55.57 | 99,581 | +6.05% |
| 2026-06-10 | 52.99 | 56.6 | 52.4 | 52.4 | 157,694 | -3.96% |
| 2026-06-09 | 56.62 | 57.7 | 53.77 | 54.56 | 144,712 | -2.99% |
| 2026-06-08 | 56.92 | 58.21 | 55.885 | 56.24 | 67,516 | -0.76% |
| 2026-06-05 | 61.09 | 61.09 | 56.01 | 56.67 | 84,328 | -8.95% |
| 2026-06-04 | 61.02 | 63.295 | 61.02 | 62.24 | 78,132 | +2.47% |
| 2026-06-03 | 62.79 | 62.79 | 60.59 | 60.74 | 46,444 | -3.65% |
| 2026-06-02 | 62.92 | 64.07 | 61.985 | 63.04 | 89,277 | +1.14% |
| 2026-06-01 | 62.89 | 63.5 | 61.11 | 62.33 | 94,824 | -2.99% |
| 2026-05-29 | 63.16 | 65.78 | 63.1 | 64.25 | 104,497 | +2.00% |
| 2026-05-28 | 59.83 | 63.04 | 59.19 | 62.99 | 101,978 | +4.84% |
| 2026-05-27 | 60.96 | 61.5 | 59.428 | 60.08 | 224,276 | -3.84% |
| 2026-05-26 | 60.11 | 63.745 | 60.11 | 62.48 | 182,066 | +4.94% |
| 2026-05-22 | 60.21 | 61.275 | 59.273 | 59.54 | 98,831 | -2.44% |
| 2026-05-21 | 60.59 | 61.775 | 59.01 | 61.03 | 105,516 | -0.97% |
| 2026-05-20 | 61.06 | 62.655 | 60.78 | 61.63 | 102,957 | +0.80% |
| 2026-05-19 | 62.81 | 63.005 | 60.77 | 61.14 | 81,074 | -4.24% |
| 2026-05-18 | 65.03 | 66.915 | 63.325 | 63.85 | 242,907 | -1.37% |
| 2026-05-15 | 67.93 | 67.93 | 63.441 | 64.74 | 76,575 | -7.06% |
| 2026-05-14 | 70.33 | 70.365 | 68.93 | 69.66 | 70,112 | -0.37% |
| 2026-05-13 | 70.83 | 71.16 | 68.51 | 69.92 | 113,525 | -1.05% |