ASA Gold And Precious Metals Ltd (ASA)
18.05
+0.33
(+1.86%)
USD |
NYSE |
May 09, 13:01
ASA Price: 18.05 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 17.72 | 17.95 | 17.69 | 17.72 | 37986.00 |
May 07, 2024 | 17.91 | 17.99 | 17.75 | 17.82 | 52126.00 |
May 06, 2024 | 17.54 | 17.84 | 17.54 | 17.79 | 38845.00 |
May 03, 2024 | 17.66 | 17.66 | 17.32 | 17.40 | 65496.00 |
May 02, 2024 | 17.58 | 17.78 | 17.40 | 17.71 | 72018.00 |
May 01, 2024 | 17.50 | 18.00 | 17.07 | 17.67 | 315165.0 |
Apr 30, 2024 | 17.24 | 17.33 | 16.90 | 17.31 | 111244.0 |
Apr 29, 2024 | 17.25 | 17.63 | 17.25 | 17.49 | 52129.00 |
Apr 26, 2024 | 17.42 | 17.56 | 17.18 | 17.26 | 58782.00 |
Apr 25, 2024 | 16.96 | 17.40 | 16.71 | 17.34 | 88482.00 |
Apr 24, 2024 | 16.96 | 16.98 | 16.75 | 16.96 | 58110.00 |
Apr 23, 2024 | 16.29 | 17.00 | 16.25 | 16.87 | 47550.00 |
Apr 22, 2024 | 17.12 | 17.12 | 16.52 | 16.54 | 55145.00 |
Apr 19, 2024 | 17.72 | 17.72 | 17.32 | 17.48 | 46742.00 |
Apr 18, 2024 | 17.29 | 17.41 | 17.02 | 17.20 | 86972.00 |
Apr 17, 2024 | 16.85 | 17.19 | 16.80 | 16.99 | 67453.00 |
Apr 16, 2024 | 16.73 | 16.90 | 16.73 | 16.84 | 94914.00 |
Apr 15, 2024 | 17.16 | 17.24 | 16.80 | 16.91 | 71625.00 |
Apr 12, 2024 | 17.41 | 17.75 | 16.80 | 16.97 | 186614.0 |
Apr 11, 2024 | 17.10 | 17.16 | 16.87 | 17.12 | 63891.00 |
Apr 10, 2024 | 16.84 | 17.13 | 16.71 | 17.02 | 75596.00 |
Apr 09, 2024 | 17.05 | 17.19 | 16.92 | 17.07 | 73663.00 |
Apr 08, 2024 | 17.17 | 17.25 | 16.80 | 16.81 | 71147.00 |
Apr 05, 2024 | 16.49 | 17.02 | 16.49 | 16.99 | 97579.00 |
Apr 04, 2024 | 16.48 | 16.56 | 16.28 | 16.37 | 51219.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.70
Minimum
Mar 18 2020
24.89
Maximum
Aug 04 2020
16.85
Average
15.58
Median