-
5 DAY PERFORMANCE
-1.82% -
1 MONTH PERFORMANCE
+6.66% -
3 MONTH PERFORMANCE
+19.61% -
6 MONTH PERFORMANCE
+36.59% -
YEAR-TO-DATE PERFORMANCE
+39.31% -
1 YEAR PERFORMANCE
+57.39%
ASA Gold and Precious Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $18.96 | $19.12 (0.84%) | $19.16 | $18.75 | 72,043 | $368.82 M |
| 08/15/2024 | $18.33 | $18.82 (2.67%) | $18.90 | $18.33 | 27,513 | $363.04 M |
| 08/14/2024 | $18.64 | $18.48 (-0.86%) | $18.64 | $18.24 | 31,432 | $356.48 M |
| 08/13/2024 | $18.42 | $18.63 (1.14%) | $18.70 | $18.22 | 78,912 | $359.37 M |
| 08/12/2024 | $17.86 | $18.28 (2.35%) | $18.36 | $17.64 | 50,100 | $352.62 M |
| 08/09/2024 | $17.88 | $17.68 (-1.12%) | $17.92 | $17.61 | 16,500 | $341.05 M |
| 08/08/2024 | $17.74 | $17.90 (0.9%) | $17.94 | $17.69 | 24,704 | $345.29 M |
| 08/07/2024 | $17.69 | $17.58 (-0.62%) | $17.88 | $17.44 | 31,310 | $339.12 M |
| 08/06/2024 | $17.85 | $17.64 (-1.18%) | $17.93 | $17.51 | 50,900 | $340.27 M |
| 08/05/2024 | $17.67 | $17.80 (0.74%) | $18.26 | $17.42 | 82,538 | $343.36 M |
| 08/02/2024 | $18.75 | $18.34 (-2.19%) | $18.97 | $18.17 | 43,338 | $353.78 M |
| 08/01/2024 | $18.98 | $18.64 (-1.79%) | $19.37 | $18.64 | 68,400 | $359.56 M |
| 07/31/2024 | $18.96 | $19.12 (0.84%) | $19.20 | $18.78 | 41,200 | $368.82 M |
| 07/30/2024 | $18.62 | $18.77 (0.81%) | $18.88 | $18.60 | 19,900 | $362.07 M |
| 07/29/2024 | $18.53 | $18.50 (-0.16%) | $18.62 | $18.22 | 20,546 | $356.86 M |
| 07/26/2024 | $18.59 | $18.57 (-0.11%) | $18.70 | $18.40 | 25,616 | $358.21 M |
| 07/25/2024 | $18.69 | $18.54 (-0.8%) | $18.69 | $18.33 | 37,109 | $357.64 M |
| 07/24/2024 | $19.18 | $18.85 (-1.72%) | $19.46 | $18.85 | 35,517 | $363.61 M |
| 07/23/2024 | $19.12 | $19.14 (0.1%) | $19.24 | $19.09 | 14,101 | $369.21 M |
| 07/22/2024 | $19.07 | $19.18 (0.58%) | $19.29 | $18.90 | 29,069 | $369.98 M |
| 07/19/2024 | $18.98 | $19.15 (0.9%) | $19.21 | $18.89 | 15,825 | $369.40 M |
| 07/18/2024 | $19.41 | $19.25 (-0.82%) | $19.88 | $19.20 | 37,083 | $371.33 M |
| 07/17/2024 | $20.12 | $19.51 (-3.03%) | $20.12 | $19.33 | 48,058 | $376.35 M |
| 07/16/2024 | $20.24 | $20.27 (0.15%) | $20.31 | $19.98 | 53,433 | $391.01 M |
| 07/15/2024 | $20.50 | $20.11 (-1.9%) | $20.50 | $19.97 | 40,727 | $387.92 M |
| 07/12/2024 | $19.69 | $20.32 (3.2%) | $20.54 | $19.60 | 46,965 | $391.97 M |
| 07/11/2024 | $19.59 | $19.77 (0.92%) | $19.85 | $19.34 | 50,486 | $381.36 M |
| 07/10/2024 | $19.02 | $19.26 (1.26%) | $19.33 | $18.94 | 40,593 | $371.52 M |
| 07/09/2024 | $18.84 | $18.92 (0.42%) | $19.11 | $18.77 | 26,467 | $364.97 M |
| 07/08/2024 | $19.13 | $18.93 (-1.05%) | $19.22 | $18.86 | 32,576 | $365.16 M |
| 07/05/2024 | $18.77 | $19.17 (2.13%) | $19.29 | $18.70 | 40,917 | $369.79 M |
| 07/03/2024 | $18.19 | $18.64 (2.47%) | $18.80 | $18.16 | 19,689 | $359.56 M |
| 07/02/2024 | $17.70 | $17.82 (0.68%) | $18.28 | $17.70 | 19,521 | $343.75 M |
| 07/01/2024 | $17.57 | $17.77 (1.14%) | $17.91 | $17.46 | 17,653 | $342.78 M |