Home > Quotes > ASA > Historical Prices

ASA Gold and Precious Metals Limited Historical Stock Prices

ASA 
$13.61
*  
0.12
  negative  
0.87%
Get ASA Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  13.73  13.80  13.51  13.61 69,852
06/19/2013 13.78 13.8 13.51 13.61 69,852
06/18/2013 13.75 13.76 13.6 13.73 90,203
06/17/2013 13.85 13.85 13.57 13.8 79,307
06/14/2013 13.9 13.94 13.7374 13.83 79,527
06/13/2013 13.69 13.85 13.6 13.85 31,507
06/12/2013 13.8 14 13.69 13.76 98,342
06/11/2013 13.86 13.94 13.739 13.82 76,611
06/10/2013 14.13 14.1829 13.96 14.03 25,925
06/07/2013 14.16 14.23 13.99 14.07 60,545
06/06/2013 14.4 14.52 14.27 14.45 66,876
06/05/2013 14.63 14.63 14.38 14.45 42,859
06/04/2013 14.47 14.73 14.42 14.55 122,597
06/03/2013 14.5 14.71 14.42 14.61 79,760
05/31/2013 14.46 14.62 14.25 14.34 57,088
05/30/2013 14.25 14.65 14.25 14.61 276,496
05/29/2013 13.66 14.07 13.66 14.07 103,528
05/28/2013 13.7 13.98 13.58 13.58 175,321
05/24/2013 13.85 14.059 13.65 13.72 81,010
05/23/2013 14 14.1 13.809 13.9 133,046
05/22/2013 13.95 14.284 13.605 13.76 154,671
05/21/2013 13.89 13.9984 13.71 13.87 94,696
05/20/2013 13.5 14.1652 13.5 14.15 135,843
05/17/2013 13.97 13.97 13.5 13.57 194,943
05/16/2013 14.06 14.19 13.7 13.95 203,302
05/15/2013 14.57 14.57 14.23 14.25 305,812
05/14/2013 14.89 14.95 14.6256 14.729 49,460
05/13/2013 14.83 15.07 14.81 14.89 68,887
05/10/2013 15.08 15.08 14.61 14.99 140,155
05/09/2013 15.56 15.684 15.2478 15.31 135,720
05/08/2013 15.35 15.68 15.19 15.6 118,597
05/07/2013 15.21 15.29 15.08 15.18 110,333
05/06/2013 15.56 15.56 15.2001 15.37 51,632
05/03/2013 15.44 15.59 15.375 15.49 77,841
05/02/2013 15.44 15.484 15.315 15.43 35,543
05/01/2013 15.43 15.4785 15.17 15.29 137,002
04/30/2013 15.45 15.61 15.16 15.58 45,642
04/29/2013 15.47 15.632 15.34 15.49 75,962
04/26/2013 15.83 15.85 15.29 15.3 78,590
04/25/2013 15.95 16.14 15.67 15.74 109,429
04/24/2013 15.09 15.61 15 15.61 230,091
04/23/2013 15.34 15.34 14.85 14.91 114,081
04/22/2013 15.68 15.71 15.07 15.23 189,297
04/19/2013 15.45 15.45 15.04 15.3 80,751
04/18/2013 14.69 15.4 14.4001 15.12 126,807
04/17/2013 15.25 15.3199 14.36 14.47 128,222
04/16/2013 15.85 16.0299 15.09 15.15 201,217
04/15/2013 15.79 15.93 15.5 15.51 452,314
04/12/2013 17.24 17.35 16.55 16.66 191,506
04/11/2013 17.77 17.78 17.47 17.48 70,176
04/10/2013 17.95 17.95 17.5 17.75 82,983
04/09/2013 17.8 18.34 17.75 18.04 163,154
04/08/2013 18.17 18.2099 17.75 17.82 64,660
04/05/2013 18.24 18.47 18.02 18.22 70,603
04/04/2013 17.73 18.05 17.46 17.92 83,896
04/03/2013 18.63 18.66 17.63 17.76 221,993
04/02/2013 19 19.0409 18.55 18.7 130,235
04/01/2013 19.25 19.51 19.02 19.11 36,292
03/28/2013 19.5 19.5 19.22 19.26 18,854
03/27/2013 19.03 19.52 19.01 19.52 47,984
03/26/2013 19.26 19.3 19.01 19.1 51,789
03/25/2013 19.41 19.4357 19.2 19.24 51,537
03/22/2013 19.6 19.7 19.35 19.43 84,130
03/21/2013 19.25 19.6 19.21 19.6 67,530
03/20/2013 19.27 19.27 19.07 19.19 26,298
03/19/2013 19.13 19.31 19.03 19.21 39,163
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.