ASA Gold and Precious Metals Limited Historical Stock Prices

ASA 
$14.81
*  
0.06
0.41%
Get ASA Alerts
*Delayed - data as of Jul. 28, 2014 14:54 ET  -  Find a broker to begin trading ASA now
Exchange: NYSE

Community Rating:
View:    ASA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:54  14.80  14.88  14.7501  14.81 52,244
07/25/2014 14.45 14.7899 14.45 14.75 87,881
07/24/2014 14.62 14.62 14.37 14.46 107,998
07/23/2014 14.79 14.8258 14.66 14.7 18,137
07/22/2014 14.75 14.881 14.65 14.72 25,021
07/21/2014 14.84 14.9 14.7501 14.81 105,271
07/18/2014 14.85 14.98 14.7 14.96 83,774
07/17/2014 14.68 14.99 14.68 14.95 75,059
07/16/2014 14.53 14.81 14.53 14.65 85,765
07/15/2014 14.83 14.9699 14.45 14.5 75,339
07/14/2014 14.71 14.93 14.7 14.84 145,223
07/11/2014 14.85 15.1394 14.85 15.06 41,044
07/10/2014 15.29 15.36 14.8 14.85 72,426
07/09/2014 14.62 15.08 14.6199 15.07 53,237
07/08/2014 14.6 14.72 14.45 14.71 30,952
07/07/2014 14.65 14.65 14.4518 14.51 45,765
07/03/2014 14.55 14.64 14.44 14.64 24,033
07/02/2014 14.45 14.75 14.45 14.66 89,101
07/01/2014 14.63 14.74 14.465 14.51 70,919
06/30/2014 14.37 14.67 14.25 14.65 116,517
06/27/2014 14.41 14.52 14.3 14.43 28,030
06/26/2014 14.25 14.45 14.17 14.43 13,424
06/25/2014 14.25 14.41 14.224 14.34 23,853
06/24/2014 14.61 14.6165 14.19 14.19 28,984
06/23/2014 14.24 14.55 14.18 14.52 63,830
06/20/2014 14.29 14.49 14.19 14.27 147,245
06/19/2014 14.14 14.5 14.119 14.45 101,092
06/18/2014 13.46 13.8736 13.41 13.86 84,913
06/17/2014 13.4 13.61 13.27 13.51 36,643
06/16/2014 13.68 13.72 13.51 13.54 58,693
06/13/2014 13.65 13.75 13.52 13.7 29,862
06/12/2014 13.28 13.66 13.27 13.63 74,238
06/11/2014 13.07 13.35 13.07 13.28 48,727
06/10/2014 12.93 13.14 12.93 13.1 70,925
06/09/2014 12.96 13.03 12.91 12.91 39,311
06/06/2014 12.92 13 12.83 12.96 66,608
06/05/2014 12.85 13.04 12.84 12.97 81,660
06/04/2014 12.85 12.9 12.83 12.86 29,387
06/03/2014 12.91 12.95 12.87 12.9 68,425
06/02/2014 13 13.09 12.94 12.97 28,304
05/30/2014 12.97 13.05 12.86 13.04 23,908
05/29/2014 12.85 13.1 12.85 12.96 51,334
05/28/2014 12.93 13.04 12.81 12.85 44,127
05/27/2014 13.33 13.33 12.92 13 214,092
05/23/2014 13.46 13.54 13.4245 13.45 20,586
05/22/2014 13.58 13.64 13.47 13.48 19,962
05/21/2014 13.46 13.56 13.45 13.55 21,138
05/20/2014 13.42 13.57 13.42 13.52 27,880
05/19/2014 13.68 13.68 13.4984 13.52 27,169
05/16/2014 13.65 13.71 13.54 13.61 77,644
05/15/2014 13.85 13.85 13.63 13.72 44,736
05/14/2014 13.92 13.94 13.8201 13.92 40,397
05/13/2014 13.78 13.92 13.7475 13.8 38,371
05/12/2014 13.85 13.98 13.81 13.86 39,650
05/09/2014 13.74 13.81 13.604 13.72 23,607
05/08/2014 13.69 13.78 13.69 13.74 11,920
05/07/2014 13.83 13.83 13.67 13.73 78,429
05/06/2014 13.81 13.93 13.81 13.9 32,937
05/05/2014 13.96 14.04 13.84 13.87 55,980
05/02/2014 13.63 13.92 13.59 13.8 82,062
05/01/2014 13.68 13.7399 13.57 13.65 32,010
04/30/2014 13.75 13.8 13.61 13.73 12,603
04/29/2014 13.8 13.89 13.66 13.81 39,667
04/28/2014 13.94 13.95 13.746 13.771 56,267
04/25/2014 13.84 14.01 13.8 13.99 63,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?