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 )

18.42 -0.19 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2002 9.394 9.409 9.194 9.225 162,987 -0.11(-1.22%)
Oct 30, 2002 9.302 9.406 9.243 9.339 177,273 +0.05(+0.56%)
Oct 29, 2002 9.363 9.486 9.286 9.286 496,106 +0.09(+1.01%)
Oct 28, 2002 9.194 9.311 8.994 9.194 363,313 +0.20(+2.23%)
Oct 25, 2002 9.163 9.194 8.870 8.994 279,222 +0.22(+2.56%)
Oct 24, 2002 8.704 8.901 8.701 8.769 261,040 -0.01(-0.14%)
Oct 23, 2002 8.932 8.978 8.778 8.781 209,092 -0.15(-1.69%)
Oct 22, 2002 8.624 8.963 8.624 8.932 400,002 +0.32(+3.72%)
Oct 21, 2002 8.716 8.824 8.562 8.612 301,625 -0.12(-1.38%)
Oct 18, 2002 8.578 8.793 8.569 8.732 309,417 +0.14(+1.61%)
Oct 17, 2002 8.701 8.759 8.470 8.593 604,873 -0.40(-4.45%)
Oct 16, 2002 9.012 9.151 8.895 8.994 469,483 +0.00(+0.00%)
Oct 15, 2002 9.101 9.271 8.978 8.994 631,821 -0.35(-3.79%)
Oct 14, 2002 9.203 9.422 9.203 9.348 344,482 +0.30(+3.30%)
Oct 11, 2002 8.701 9.178 8.701 9.049 498,704 +0.19(+2.19%)
Oct 10, 2002 8.824 8.901 8.655 8.855 477,924 -0.03(-0.35%)
Oct 09, 2002 8.901 9.055 8.812 8.886 364,612 +0.04(+0.49%)
Oct 08, 2002 9.117 9.194 8.843 8.843 693,185 -0.40(-4.30%)
Oct 07, 2002 9.366 9.366 9.132 9.240 612,665 -0.12(-1.32%)
Oct 04, 2002 9.317 9.526 9.246 9.363 382,145 -0.03(-0.33%)
Oct 03, 2002 9.702 9.702 9.348 9.394 246,105 -0.18(-1.93%)
Oct 02, 2002 9.579 9.748 9.425 9.579 400,327 +0.05(+0.48%)
Oct 01, 2002 9.779 9.779 9.425 9.533 766,562 -0.41(-4.09%)
Sep 30, 2002 10.18 10.27 9.933 9.939 789,615 -0.07(-0.71%)
Sep 27, 2002 9.687 10.01 9.656 10.01 707,796 +0.28(+2.85%)
Sep 26, 2002 9.794 9.924 9.489 9.733 1,363,644 -0.34(-3.36%)
Sep 25, 2002 10.70 10.70 10.07 10.07 724,030 -0.71(-6.60%)
Sep 24, 2002 10.66 10.78 10.55 10.78 788,316 +0.34(+3.21%)
Sep 23, 2002 10.44 10.72 10.39 10.45 563,314 +0.01(+0.06%)
Sep 20, 2002 10.56 10.63 10.44 10.44 388,963 -0.18(-1.74%)
Sep 19, 2002 10.56 10.63 10.41 10.63 507,470 +0.34(+3.26%)
Sep 18, 2002 10.60 10.69 10.21 10.29 673,055 -0.09(-0.86%)
Sep 17, 2002 10.39 10.56 10.36 10.38 646,757 -0.33(-3.08%)
Sep 16, 2002 10.44 10.71 10.32 10.71 325,326 +0.27(+2.57%)
Sep 13, 2002 10.56 10.69 10.32 10.44 792,212 -0.10(-0.96%)
Sep 12, 2002 10.01 10.54 10.01 10.54 668,510 +0.56(+5.65%)
Sep 11, 2002 9.628 10.09 9.628 9.979 533,444 +0.02(+0.15%)
Sep 10, 2002 10.21 10.21 9.945 9.964 620,458 -0.38(-3.63%)
Sep 09, 2002 10.13 10.36 10.09 10.34 1,034,746 +0.45(+4.55%)
Sep 06, 2002 9.548 9.908 9.502 9.890 714,289 +0.23(+2.42%)
Sep 05, 2002 9.394 9.696 9.394 9.656 605,523 +0.48(+5.20%)
Sep 04, 2002 9.471 9.471 9.178 9.178 478,574 -0.29(-3.09%)
Sep 03, 2002 9.286 9.486 9.286 9.471 663,640 +0.29(+3.19%)
Aug 30, 2002 9.271 9.317 9.148 9.178 307,469 -0.03(-0.33%)
Aug 29, 2002 9.148 9.271 9.086 9.209 194,806 +0.22(+2.47%)
Aug 28, 2002 9.292 9.317 8.969 8.987 490,262 -0.18(-2.01%)
Aug 27, 2002 8.840 9.191 8.787 9.172 778,575 +0.26(+2.94%)
Aug 26, 2002 8.562 8.917 8.455 8.910 568,834 +0.53(+6.36%)
Aug 23, 2002 8.254 8.541 8.254 8.378 257,469 +0.09(+1.12%)
Aug 22, 2002 8.054 8.285 8.011 8.285 409,093 +0.23(+2.87%)
Aug 21, 2002 8.227 8.227 8.008 8.054 632,146 -0.17(-2.06%)
Aug 20, 2002 8.227 8.316 8.137 8.224 725,004 -0.66(-7.45%)
Aug 16, 2002 8.932 8.987 8.763 8.886 318,183 -0.07(-0.79%)
Aug 15, 2002 8.593 8.960 8.519 8.957 401,950 +0.30(+3.49%)
Aug 14, 2002 9.194 9.286 8.609 8.655 515,587 -0.43(-4.75%)
Aug 13, 2002 8.994 9.117 8.796 9.086 302,923 +0.09(+1.03%)
Aug 12, 2002 9.086 9.209 8.824 8.994 359,417 +0.04(+0.48%)
Aug 07, 2002 8.855 9.209 8.716 8.950 484,093 +0.56(+6.64%)
Aug 06, 2002 8.150 8.501 8.131 8.393 480,846 +0.16(+1.95%)
Aug 05, 2002 8.809 9.086 8.233 8.233 760,718 -0.70(-7.83%)
Aug 02, 2002 8.627 9.061 8.627 8.932 645,133 +0.31(+3.65%)
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.