-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
-9.88% -
3 MONTH PERFORMANCE
+4.08% -
6 MONTH PERFORMANCE
+5.22% -
YEAR-TO-DATE PERFORMANCE
+33.86% -
1 YEAR PERFORMANCE
+47.05%
ASA Gold and Precious Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $19.85 | $20.14 (1.46%) | $20.71 | $19.85 | 37,955 | $388.50 M |
| 11/15/2024 | $19.52 | $19.47 (-0.26%) | $20.01 | $19.45 | 44,900 | $375.57 M |
| 11/14/2024 | $19.43 | $19.53 (0.51%) | $19.75 | $19.43 | 77,502 | $376.73 M |
| 11/13/2024 | $20.15 | $19.59 (-2.78%) | $20.21 | $19.55 | 75,734 | $377.89 M |
| 11/12/2024 | $20.15 | $20.10 (-0.25%) | $20.31 | $19.90 | 113,000 | $387.73 M |
| 11/11/2024 | $20.92 | $20.35 (-2.72%) | $20.92 | $20.35 | 131,800 | $392.55 M |
| 11/08/2024 | $21.60 | $21.50 (-0.46%) | $21.60 | $21.21 | 52,518 | $414.73 M |
| 11/07/2024 | $21.30 | $21.67 (1.74%) | $21.71 | $21.28 | 74,626 | $418.01 M |
| 11/06/2024 | $21.02 | $21.25 (1.09%) | $21.56 | $21.02 | 99,121 | $409.91 M |
| 11/05/2024 | $21.97 | $21.95 (-0.09%) | $22.10 | $21.94 | 25,400 | $423.41 M |
| 11/04/2024 | $22.02 | $21.92 (-0.45%) | $22.10 | $21.91 | 16,400 | $422.83 M |
| 11/01/2024 | $22.00 | $21.96 (-0.18%) | $22.10 | $21.92 | 102,936 | $423.61 M |
| 10/31/2024 | $21.90 | $21.97 (0.32%) | $22.01 | $21.61 | 68,300 | $423.80 M |
| 10/30/2024 | $22.32 | $22.12 (-0.9%) | $22.32 | $21.93 | 32,900 | $426.69 M |
| 10/29/2024 | $22.25 | $22.41 (0.72%) | $22.50 | $22.10 | 29,700 | $432.29 M |
| 10/28/2024 | $22.22 | $22.25 (0.14%) | $22.32 | $22.13 | 29,100 | $429.20 M |
| 10/25/2024 | $22.25 | $22.21 (-0.18%) | $22.34 | $22.09 | 27,078 | $428.43 M |
| 10/24/2024 | $22.45 | $22.33 (-0.53%) | $22.50 | $22.01 | 59,900 | $430.74 M |
| 10/23/2024 | $22.59 | $22.35 (-1.06%) | $22.60 | $22.25 | 93,000 | $431.13 M |
| 10/22/2024 | $22.49 | $22.67 (0.8%) | $22.78 | $22.43 | 71,432 | $437.30 M |
| 10/21/2024 | $22.43 | $22.21 (-0.98%) | $22.66 | $22.21 | 74,650 | $428.43 M |
| 10/18/2024 | $21.90 | $22.37 (2.15%) | $22.55 | $21.79 | 67,258 | $431.52 M |
| 10/17/2024 | $21.59 | $21.70 (0.51%) | $21.80 | $21.53 | 28,700 | $418.59 M |
| 10/16/2024 | $21.45 | $21.44 (-0.05%) | $21.63 | $21.35 | 47,000 | $413.58 M |
| 10/15/2024 | $21.03 | $21.26 (1.09%) | $21.33 | $21.03 | 14,800 | $410.10 M |
| 10/14/2024 | $21.12 | $21.16 (0.19%) | $21.26 | $21.01 | 13,546 | $408.17 M |
| 10/11/2024 | $20.95 | $21.12 (0.81%) | $21.26 | $20.90 | 35,345 | $407.40 M |
| 10/10/2024 | $20.35 | $20.84 (2.41%) | $20.89 | $20.34 | 28,038 | $402.00 M |
| 10/09/2024 | $20.22 | $20.38 (0.79%) | $20.40 | $20.09 | 35,200 | $393.13 M |
| 10/08/2024 | $20.28 | $20.29 (0.05%) | $20.32 | $20.20 | 53,233 | $391.39 M |
| 10/07/2024 | $20.82 | $20.45 (-1.78%) | $20.82 | $20.39 | 15,600 | $394.48 M |
| 10/04/2024 | $20.64 | $20.88 (1.16%) | $21.08 | $20.63 | 28,645 | $402.77 M |
| 10/03/2024 | $20.90 | $20.72 (-0.86%) | $21.00 | $20.69 | 15,000 | $399.69 M |
| 10/02/2024 | $20.99 | $21.01 (0.1%) | $21.17 | $20.93 | 22,800 | $405.28 M |
| 10/01/2024 | $20.81 | $21.03 (1.06%) | $21.38 | $20.81 | 23,223 | $405.67 M |
| 09/30/2024 | $20.73 | $20.78 (0.24%) | $20.88 | $20.52 | 58,213 | $400.84 M |
| 09/27/2024 | $21.48 | $20.98 (-2.33%) | $21.48 | $20.81 | 55,800 | $404.70 M |
| 09/26/2024 | $21.38 | $21.40 (0.09%) | $21.51 | $21.22 | 75,734 | $412.80 M |
| 09/25/2024 | $21.37 | $21.22 (-0.7%) | $21.37 | $21.12 | 46,214 | $409.33 M |
| 09/24/2024 | $20.98 | $21.37 (1.86%) | $21.41 | $20.97 | 67,106 | $412.23 M |
| 09/23/2024 | $20.69 | $20.85 (0.77%) | $20.93 | $20.61 | 103,819 | $402.19 M |
| 09/20/2024 | $20.68 | $20.60 (-0.39%) | $20.69 | $20.51 | 37,700 | $397.37 M |
| 09/19/2024 | $20.28 | $20.56 (1.38%) | $20.72 | $20.25 | 45,800 | $396.60 M |
| 09/18/2024 | $20.06 | $19.98 (-0.4%) | $20.66 | $19.87 | 39,204 | $385.41 M |
| 09/17/2024 | $20.24 | $20.13 (-0.54%) | $20.33 | $20.05 | 43,584 | $388.31 M |
| 09/16/2024 | $20.24 | $20.27 (0.15%) | $20.38 | $20.24 | 41,750 | $391.01 M |
| 09/13/2024 | $20.25 | $20.24 (-0.05%) | $20.35 | $20.05 | 40,900 | $390.43 M |
| 09/12/2024 | $19.25 | $20.00 (3.9%) | $20.06 | $19.25 | 52,400 | $385.80 M |
| 09/11/2024 | $19.07 | $19.00 (-0.37%) | $19.07 | $18.80 | 33,226 | $366.51 M |
| 09/10/2024 | $18.83 | $18.94 (0.58%) | $18.98 | $18.69 | 67,026 | $365.35 M |
| 09/09/2024 | $18.88 | $18.92 (0.21%) | $19.04 | $18.80 | 42,100 | $364.97 M |
| 09/06/2024 | $19.21 | $18.76 (-2.34%) | $19.29 | $18.62 | 41,300 | $361.88 M |
| 09/05/2024 | $19.00 | $19.10 (0.53%) | $19.37 | $19.00 | 28,121 | $368.44 M |
| 09/04/2024 | $18.54 | $18.81 (1.46%) | $19.02 | $18.51 | 22,310 | $362.84 M |
| 09/03/2024 | $19.26 | $18.86 (-2.08%) | $19.60 | $18.71 | 37,833 | $363.81 M |
| 08/30/2024 | $19.58 | $19.54 (-0.2%) | $19.63 | $19.47 | 29,313 | $376.92 M |
| 08/29/2024 | $19.51 | $19.67 (0.82%) | $19.80 | $19.51 | 37,141 | $379.43 M |
| 08/28/2024 | $19.57 | $19.50 (-0.36%) | $19.73 | $19.27 | 25,126 | $376.15 M |
| 08/27/2024 | $19.76 | $19.68 (-0.4%) | $20.01 | $19.51 | 59,150 | $379.63 M |
| 08/26/2024 | $19.92 | $20.06 (0.7%) | $20.06 | $19.66 | 100,700 | $386.96 M |
| 08/23/2024 | $19.68 | $19.86 (0.91%) | $20.04 | $19.57 | 35,129 | $383.10 M |
| 08/22/2024 | $19.52 | $19.57 (0.26%) | $19.69 | $19.46 | 63,802 | $377.50 M |
| 08/21/2024 | $19.69 | $19.77 (0.41%) | $19.88 | $19.52 | 30,000 | $381.36 M |
| 08/20/2024 | $19.57 | $19.60 (0.15%) | $19.75 | $19.46 | 62,312 | $378.08 M |
| 08/19/2024 | $19.09 | $19.37 (1.47%) | $19.52 | $19.01 | 43,700 | $373.65 M |