Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,815.47 +1,420.11 (+2.56%) CMC Crypto 200
1,181.78 -26.91 (-2.23%)
ASA Gold and Precious Metals Limited (ASA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 18.77 | 19.29 | 18.70 | 19.17 | 19.17 | 40,900 |
| 03 Jul 2024 | 18.19 | 18.80 | 18.16 | 18.64 | 18.64 | 19,700 |
| 02 Jul 2024 | 17.70 | 18.28 | 17.70 | 17.82 | 17.82 | 19,500 |
| 01 Jul 2024 | 17.57 | 17.91 | 17.46 | 17.77 | 17.77 | 17,700 |
| 28 Jun 2024 | 17.30 | 17.76 | 17.30 | 17.54 | 17.54 | 25,600 |
| 27 Jun 2024 | 17.63 | 18.09 | 17.29 | 17.29 | 17.29 | 65,900 |
| 26 Jun 2024 | 17.08 | 17.59 | 17.08 | 17.51 | 17.51 | 42,000 |
| 25 Jun 2024 | 17.35 | 17.74 | 17.25 | 17.25 | 17.25 | 26,400 |
| 24 Jun 2024 | 17.39 | 17.90 | 17.39 | 17.53 | 17.53 | 14,700 |
| 21 Jun 2024 | 17.53 | 17.75 | 17.23 | 17.31 | 17.31 | 20,900 |
| 20 Jun 2024 | 17.31 | 17.69 | 17.13 | 17.56 | 17.56 | 23,300 |
| 18 Jun 2024 | 16.98 | 17.31 | 16.98 | 17.27 | 17.27 | 34,100 |
| 17 Jun 2024 | 17.30 | 17.30 | 16.97 | 17.11 | 17.11 | 17,500 |
| 14 Jun 2024 | 17.13 | 17.37 | 17.13 | 17.30 | 17.30 | 19,800 |
| 13 Jun 2024 | 17.38 | 17.43 | 17.08 | 17.17 | 17.17 | 24,500 |
| 12 Jun 2024 | 17.62 | 17.73 | 17.38 | 17.38 | 17.38 | 31,200 |
| 11 Jun 2024 | 17.37 | 17.45 | 17.22 | 17.34 | 17.34 | 36,600 |
| 10 Jun 2024 | 17.43 | 17.65 | 17.41 | 17.55 | 17.55 | 23,800 |
| 07 Jun 2024 | 18.01 | 18.01 | 17.32 | 17.43 | 17.43 | 38,300 |
| 06 Jun 2024 | 17.92 | 18.40 | 17.92 | 18.32 | 18.32 | 25,800 |
| 05 Jun 2024 | 17.94 | 18.24 | 17.79 | 18.03 | 18.03 | 37,200 |
| 04 Jun 2024 | 18.18 | 18.18 | 17.75 | 17.75 | 17.75 | 68,100 |
| 03 Jun 2024 | 18.39 | 18.49 | 18.35 | 18.35 | 18.35 | 15,700 |
| 31 May 2024 | 18.77 | 18.79 | 18.36 | 18.39 | 18.39 | 22,900 |
| 30 May 2024 | 18.46 | 18.69 | 18.46 | 18.61 | 18.61 | 25,500 |
| 29 May 2024 | 18.40 | 18.55 | 18.34 | 18.34 | 18.34 | 77,600 |
| 28 May 2024 | 18.70 | 18.74 | 18.46 | 18.53 | 18.53 | 53,200 |
| 24 May 2024 | 18.48 | 18.64 | 18.43 | 18.50 | 18.50 | 20,700 |
| 23 May 2024 | 18.55 | 18.69 | 18.37 | 18.42 | 18.42 | 66,400 |
| 22 May 2024 | 19.12 | 19.34 | 18.53 | 18.61 | 18.61 | 76,700 |
| 21 May 2024 | 19.10 | 19.48 | 19.10 | 19.19 | 19.19 | 61,500 |
| 20 May 2024 | 19.30 | 19.50 | 19.03 | 19.11 | 19.11 | 58,200 |
| 17 May 2024 | 18.86 | 19.21 | 18.80 | 19.16 | 19.16 | 41,300 |
| 16 May 2024 | 18.54 | 18.74 | 18.40 | 18.62 | 18.62 | 43,800 |
| 15 May 2024 | 18.43 | 18.61 | 18.29 | 18.58 | 18.58 | 70,900 |
| 14 May 2024 | 18.04 | 18.33 | 18.04 | 18.31 | 18.31 | 30,100 |
| 13 May 2024 | 18.25 | 18.25 | 17.94 | 18.01 | 18.01 | 46,800 |
| 10 May 2024 | 18.30 | 18.40 | 18.11 | 18.11 | 18.11 | 92,800 |
| 09 May 2024 | 17.72 | 18.18 | 17.72 | 18.12 | 18.12 | 62,600 |
| 08 May 2024 | 17.72 | 17.95 | 17.69 | 17.72 | 17.72 | 38,000 |
| 07 May 2024 | 17.91 | 17.99 | 17.75 | 17.82 | 17.82 | 52,100 |
| 06 May 2024 | 17.54 | 17.84 | 17.54 | 17.79 | 17.79 | 38,800 |
| 03 May 2024 | 17.66 | 17.66 | 17.32 | 17.40 | 17.40 | 65,500 |
| 03 May 2024 | 0.02 Dividend | |||||
| 02 May 2024 | 17.58 | 17.78 | 17.40 | 17.71 | 17.69 | 72,000 |
| 01 May 2024 | 17.50 | 18.00 | 17.07 | 17.67 | 17.65 | 315,200 |
| 30 Apr 2024 | 17.24 | 17.33 | 16.90 | 17.31 | 17.29 | 111,200 |
| 29 Apr 2024 | 17.25 | 17.63 | 17.25 | 17.49 | 17.47 | 52,100 |
| 26 Apr 2024 | 17.42 | 17.56 | 17.18 | 17.26 | 17.24 | 58,800 |
| 25 Apr 2024 | 16.96 | 17.40 | 16.71 | 17.34 | 17.32 | 88,500 |
| 24 Apr 2024 | 16.96 | 16.98 | 16.75 | 16.96 | 16.94 | 58,100 |
| 23 Apr 2024 | 16.29 | 17.00 | 16.25 | 16.87 | 16.85 | 47,600 |
| 22 Apr 2024 | 17.12 | 17.12 | 16.52 | 16.54 | 16.52 | 55,100 |
| 19 Apr 2024 | 17.72 | 17.72 | 17.32 | 17.48 | 17.46 | 46,700 |
| 18 Apr 2024 | 17.29 | 17.41 | 17.02 | 17.20 | 17.18 | 87,000 |
| 17 Apr 2024 | 16.85 | 17.19 | 16.80 | 16.99 | 16.97 | 67,500 |
| 16 Apr 2024 | 16.73 | 16.90 | 16.73 | 16.84 | 16.82 | 94,900 |
| 15 Apr 2024 | 17.16 | 17.24 | 16.80 | 16.91 | 16.89 | 71,600 |
| 12 Apr 2024 | 17.41 | 17.75 | 16.80 | 16.97 | 16.95 | 186,600 |
| 11 Apr 2024 | 17.10 | 17.16 | 16.87 | 17.12 | 17.10 | 63,900 |
| 10 Apr 2024 | 16.84 | 17.13 | 16.71 | 17.02 | 17.00 | 75,600 |
| 09 Apr 2024 | 17.05 | 17.19 | 16.92 | 17.07 | 17.05 | 73,700 |
| 08 Apr 2024 | 17.17 | 17.25 | 16.80 | 16.81 | 16.79 | 71,100 |
| 05 Apr 2024 | 16.49 | 17.02 | 16.49 | 16.99 | 16.97 | 95,800 |
| 04 Apr 2024 | 16.48 | 16.56 | 16.28 | 16.37 | 16.35 | 51,200 |
| 03 Apr 2024 | 15.98 | 16.46 | 15.57 | 16.34 | 16.32 | 101,800 |
| 02 Apr 2024 | 15.53 | 15.73 | 15.52 | 15.57 | 15.55 | 90,800 |
| 01 Apr 2024 | 15.62 | 15.79 | 15.35 | 15.46 | 15.44 | 75,100 |
| 28 Mar 2024 | 15.54 | 15.58 | 15.31 | 15.36 | 15.34 | 115,600 |
| 27 Mar 2024 | 15.04 | 15.32 | 15.04 | 15.27 | 15.25 | 60,100 |
| 26 Mar 2024 | 15.16 | 15.30 | 14.99 | 14.99 | 14.97 | 49,400 |
| 25 Mar 2024 | 15.08 | 15.24 | 15.04 | 15.04 | 15.02 | 47,700 |
| 22 Mar 2024 | 15.26 | 15.26 | 15.00 | 15.07 | 15.05 | 33,500 |
| 21 Mar 2024 | 15.51 | 15.51 | 15.11 | 15.19 | 15.17 | 57,300 |
| 20 Mar 2024 | 14.55 | 15.37 | 14.55 | 15.31 | 15.29 | 40,300 |
| 19 Mar 2024 | 14.83 | 15.02 | 14.62 | 14.72 | 14.70 | 43,200 |
| 18 Mar 2024 | 15.02 | 15.19 | 14.90 | 14.96 | 14.94 | 35,200 |
| 15 Mar 2024 | 15.19 | 15.28 | 15.02 | 15.12 | 15.10 | 142,300 |
| 14 Mar 2024 | 15.08 | 15.27 | 14.99 | 15.10 | 15.08 | 32,800 |
| 13 Mar 2024 | 15.09 | 15.33 | 15.07 | 15.32 | 15.30 | 85,700 |
| 12 Mar 2024 | 14.99 | 15.10 | 14.70 | 14.97 | 14.95 | 42,700 |
| 11 Mar 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 15.15 | 148,300 |
| 08 Mar 2024 | 15.29 | 15.45 | 14.94 | 14.99 | 14.97 | 86,100 |
| 07 Mar 2024 | 14.95 | 15.14 | 14.85 | 15.04 | 15.02 | 73,600 |
| 06 Mar 2024 | 14.56 | 14.98 | 14.56 | 14.75 | 14.73 | 50,700 |
| 05 Mar 2024 | 14.55 | 14.57 | 14.41 | 14.43 | 14.41 | 31,600 |
| 04 Mar 2024 | 14.09 | 14.41 | 14.02 | 14.37 | 14.35 | 93,900 |
| 01 Mar 2024 | 13.53 | 13.93 | 13.41 | 13.88 | 13.86 | 43,800 |
| 29 Feb 2024 | 13.34 | 13.53 | 13.34 | 13.40 | 13.38 | 68,000 |
| 28 Feb 2024 | 13.32 | 13.39 | 13.18 | 13.20 | 13.19 | 67,000 |
| 27 Feb 2024 | 13.53 | 13.65 | 13.41 | 13.42 | 13.40 | 77,800 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.52 | 13.58 | 13.56 | 43,500 |
| 23 Feb 2024 | 13.54 | 13.97 | 13.54 | 13.87 | 13.85 | 41,100 |
| 22 Feb 2024 | 13.75 | 13.76 | 13.60 | 13.61 | 13.59 | 33,800 |
| 21 Feb 2024 | 13.93 | 13.99 | 13.77 | 13.82 | 13.80 | 50,200 |
| 20 Feb 2024 | 13.85 | 13.99 | 13.85 | 13.92 | 13.90 | 31,400 |
| 16 Feb 2024 | 13.66 | 13.89 | 13.55 | 13.79 | 13.77 | 59,300 |
| 15 Feb 2024 | 13.57 | 13.90 | 13.57 | 13.74 | 13.72 | 154,600 |
| 14 Feb 2024 | 13.55 | 13.76 | 13.54 | 13.54 | 13.52 | 61,200 |
| 13 Feb 2024 | 14.19 | 14.19 | 13.55 | 13.64 | 13.62 | 87,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.