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 (%)
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%)
Aug 01, 2002 8.008 8.639 7.986 8.618 543,509 +0.37(+4.44%)
Jul 31, 2002 8.806 8.913 8.162 8.251 628,250 -0.56(-6.33%)
Jul 30, 2002 8.578 8.852 8.562 8.809 588,639 +0.54(+6.52%)
Jul 29, 2002 7.731 8.378 7.731 8.270 634,419 +0.57(+7.40%)
Jul 26, 2002 8.085 8.208 7.614 7.700 1,446,112 -0.91(-10.62%)
Jul 25, 2002 8.562 8.747 8.393 8.615 646,432 +0.05(+0.61%)
Jul 24, 2002 8.701 8.855 8.301 8.562 2,229,883 -0.32(-3.64%)
Jul 23, 2002 9.948 10.04 8.886 8.886 1,757,153 -1.23(-12.18%)
Jul 22, 2002 10.61 10.61 10.09 10.12 865,914 -0.32(-3.07%)
Jul 19, 2002 10.63 10.74 10.27 10.44 880,199 +0.34(+3.32%)
Jul 17, 2002 10.24 10.33 10.07 10.10 787,991 -0.22(-2.09%)
Jul 12, 2002 10.29 10.45 10.07 10.32 162,338 -0.02(-0.15%)
Jul 11, 2002 10.75 10.85 10.32 10.33 632,795 -0.42(-3.87%)
Jul 10, 2002 10.72 10.86 10.53 10.75 1,067,214 -0.03(-0.26%)
Jul 09, 2002 10.13 10.93 10.13 10.78 1,093,188 +0.69(+6.87%)
Jul 08, 2002 9.548 10.16 9.502 10.08 479,872 +0.53(+5.55%)
Jul 05, 2002 9.628 9.628 9.489 9.554 184,416 -0.07(-0.74%)
Jul 04, 2002 9.964 9.964 9.625 9.625 584,419 +0.00(+0.00%)
Jul 03, 2002 9.964 9.964 9.625 9.625 584,419 -0.34(-3.40%)
Jul 02, 2002 10.23 10.52 9.939 9.964 583,120 -0.26(-2.56%)
Jul 01, 2002 9.379 10.23 9.271 10.23 874,355 +0.78(+8.28%)
Jun 28, 2002 9.825 9.850 9.320 9.443 889,290 -0.32(-3.28%)
Jun 27, 2002 10.09 10.28 9.764 9.764 861,368 -0.42(-4.08%)
Jun 26, 2002 10.69 10.90 10.17 10.18 1,289,617 -0.35(-3.36%)
Jun 25, 2002 10.50 10.73 10.26 10.53 896,109 -0.50(-4.52%)
Jun 21, 2002 10.96 11.13 10.81 11.03 924,031 +0.04(+0.34%)
Jun 20, 2002 10.47 11.04 10.47 11.00 762,991 +0.52(+5.00%)
Jun 19, 2002 10.67 10.72 10.33 10.47 544,159 -0.05(-0.47%)
Jun 18, 2002 10.30 10.63 10.29 10.52 550,327 +0.30(+2.95%)
Jun 17, 2002 10.26 10.30 9.942 10.22 344,482 -0.27(-2.55%)
Jun 14, 2002 11.55 11.55 10.23 10.49 1,275,656 +0.38(+3.81%)
Jun 12, 2002 10.64 10.87 10.10 10.10 1,034,746 -0.53(-5.01%)
Jun 11, 2002 9.810 10.64 9.579 10.64 2,353,585 +0.70(+7.07%)
Jun 10, 2002 10.32 10.43 9.933 9.933 1,969,167 -0.77(-7.19%)
Jun 07, 2002 11.41 11.55 10.70 10.70 1,572,087 -0.74(-6.49%)
Jun 06, 2002 11.47 11.78 11.44 11.45 794,485 -0.01(-0.11%)
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.