NYSE:ASA | Historical Stock Price | ASA Gold & Precious Metals Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1978-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.57$10.89$25.94$61.79$147.18$350.591978-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$14.96$36.06182,400——
1994-12-29$15.13$36.46401,400——
1994-12-28$15.08$36.36440,100——
1994-12-27$14.54$35.0691,500——
1994-12-23$14.46$34.8694,200——
1994-12-22$14.42$34.76123,300——
1994-12-21$14.67$35.3691,500——
1994-12-20$14.83$35.76151,800——
1994-12-19$14.67$35.36124,800——
1994-12-16$14.75$35.56273,300——
1994-12-15$15.08$36.36186,300——
1994-12-14$15.17$36.56375,000——
1994-12-13$14.96$36.06216,600——
1994-12-12$14.75$35.56341,400——
1994-12-09$14.29$34.4599,600——
1994-12-08$14.29$34.45246,000——
1994-12-07$14.54$35.06442,500——
1994-12-06$14.13$34.05420,900——
1994-12-05$13.88$33.45149,400——
1994-12-02$13.92$33.55354,900——
1994-12-01$14.33$34.56349,800——
1994-11-30$14.54$35.06132,900——
1994-11-29$14.75$35.56256,500——
1994-11-28$14.75$35.56243,000——
1994-11-25$14.75$35.56118,200——
1994-11-23$14.46$34.86313,200——
1994-11-22$14.75$35.56343,800——
1994-11-21$15.04$36.26385,200——
1994-11-18$15.58$37.57224,100——
1994-11-17$15.75$37.57111,900——
1994-11-16$15.79$37.67195,000——
1994-11-15$15.92$37.97296,400——
1994-11-14$15.92$37.97183,300——
1994-11-11$16.13$38.46127,200——
1994-11-10$16.17$38.56199,800——
1994-11-09$16.04$38.26190,800——
1994-11-08$16.00$38.16426,900——
1994-11-07$15.88$37.8797,200——
1994-11-04$15.96$38.0773,800——
1994-11-03$16.00$38.16133,500——
1994-11-02$16.04$38.26101,400——
1994-11-01$15.96$38.07207,900——
1994-10-31$16.00$38.16455,100——
1994-10-28$15.92$37.97379,800——
1994-10-27$16.29$38.86282,000——
1994-10-26$16.50$39.36195,600——
1994-10-25$16.67$39.76160,800——
1994-10-24$16.63$39.66161,400——
1994-10-21$16.67$39.76195,600——
1994-10-20$16.79$40.05422,100——
1994-10-19$16.67$39.76408,300——
1994-10-18$16.71$39.85186,600——
1994-10-17$16.83$40.15317,400——
1994-10-14$16.54$39.46291,000——
1994-10-13$16.88$40.25175,800——
1994-10-12$17.21$41.05212,400——
1994-10-11$17.00$40.55400,500——
1994-10-10$17.21$41.05196,800——
1994-10-07$17.08$40.75197,100——
1994-10-06$17.21$41.05310,500——
1994-10-05$17.08$40.75182,400——
1994-10-04$17.08$40.75315,300——
1994-10-03$17.42$41.54283,500——
1994-09-30$17.58$41.94179,100——
1994-09-29$17.50$41.74248,400——
1994-09-28$17.38$41.44312,600——
1994-09-27$17.92$42.74628,800——
1994-09-26$17.33$41.35342,900——
1994-09-23$17.63$42.04473,400——
1994-09-22$17.46$41.64385,800——
1994-09-21$17.21$41.05432,300——
1994-09-20$17.42$41.54654,600——
1994-09-19$17.17$40.95461,700——
1994-09-16$16.79$40.05388,200——
1994-09-15$16.63$39.66273,900——
1994-09-14$16.63$39.66286,200——
1994-09-13$16.96$40.45295,800——
1994-09-12$17.29$41.25137,700——
1994-09-09$17.21$41.05327,900——
1994-09-08$16.96$40.45447,600——
1994-09-07$17.04$40.65728,700——
1994-09-06$17.29$41.25618,600——
1994-09-02$16.88$40.25465,000——
1994-09-01$16.67$39.76441,600——
1994-08-31$16.50$39.36381,600——
1994-08-30$16.50$39.36396,300——
1994-08-29$16.25$38.76542,400——
1994-08-26$15.63$37.27160,200——
1994-08-25$15.75$37.5787,900——
1994-08-24$15.79$37.67330,600——
1994-08-23$15.50$36.97252,600——
1994-08-22$15.38$36.67216,600——
1994-08-19$15.29$36.48138,900——
1994-08-18$15.42$36.77431,400——
1994-08-17$15.08$35.9865,400——
1994-08-16$15.08$35.98244,200——
1994-08-15$15.21$36.28213,900——
1994-08-12$15.25$35.98250,200——
1994-08-11$15.38$36.27131,100——
1994-08-10$15.29$36.0884,600——
1994-08-09$15.17$35.7874,700——
1994-08-08$15.17$35.7846,200——
1994-08-05$15.13$35.68174,900——
1994-08-04$15.13$35.6897,800——
1994-08-03$15.13$35.6861,500——
1994-08-02$15.13$35.68404,100——
1994-08-01$15.29$36.08131,700——
1994-07-29$15.42$36.37217,800——
1994-07-28$15.63$36.86190,500——
1994-07-27$15.71$37.06512,100——
1994-07-26$15.54$36.67602,400——
1994-07-25$15.17$35.7876,200——
1994-07-22$15.13$35.68204,300——
1994-07-21$15.13$35.68210,000——
1994-07-20$15.04$35.49153,600——
1994-07-19$15.17$35.78154,200——
1994-07-18$14.96$35.29181,800——
1994-07-15$15.00$35.39115,200——
1994-07-14$15.00$35.39137,100——
1994-07-13$14.96$35.29147,600——
1994-07-12$15.00$35.39202,500——
1994-07-11$14.96$35.29216,000——
1994-07-08$14.79$34.90140,100——
1994-07-07$14.92$35.19114,600——
1994-07-06$14.88$35.09120,000——
1994-07-05$14.92$35.1997,500——
1994-07-01$15.13$35.68137,700——
1994-06-30$15.04$35.49217,500——
1994-06-29$14.92$35.1966,900——
1994-06-28$14.92$35.19115,200——
1994-06-27$14.92$35.19281,100——
1994-06-24$15.29$36.08417,600——
1994-06-23$15.38$36.27221,100——
1994-06-22$15.25$35.98514,800——
1994-06-21$15.33$36.17677,700——
1994-06-20$14.96$35.29460,500——
1994-06-17$14.92$35.19434,700——
1994-06-16$14.58$34.41221,100——
1994-06-15$14.75$34.80276,900——
1994-06-14$14.63$34.50142,500——
1994-06-13$14.54$34.31232,200——
1994-06-10$14.21$33.5252,800——
1994-06-09$14.21$33.52160,500——
1994-06-08$14.13$33.3283,400——
1994-06-07$14.13$33.32179,100——
1994-06-06$14.21$33.52126,000——
1994-06-03$14.08$33.23126,600——
1994-06-02$14.25$33.6257,000——
1994-06-01$14.21$33.52135,600——
1994-05-31$14.42$34.01178,500——
1994-05-27$14.25$33.62148,800——
1994-05-26$14.17$33.42162,300——
1994-05-25$14.29$33.72135,900——
1994-05-24$14.42$34.01264,300——
1994-05-23$14.83$35.00537,000——
1994-05-20$14.33$33.82509,700——
1994-05-19$14.17$33.42350,400——
1994-05-18$14.08$33.23467,700——
1994-05-17$14.25$33.62186,900——
1994-05-16$14.50$34.21266,700——
1994-05-13$14.63$34.11348,600——
1994-05-12$14.38$33.53165,600——
1994-05-11$14.54$33.92521,100——
1994-05-10$14.21$33.14171,000——
1994-05-09$14.29$33.33330,000——
1994-05-06$14.42$33.62606,900——
1994-05-05$13.33$31.10237,000——
1994-05-04$13.79$32.17218,100——
1994-05-03$13.75$32.07194,700——
1994-05-02$14.13$32.94189,000——
1994-04-29$14.08$32.85208,500——
1994-04-28$14.25$33.24487,500——
1994-04-26$13.83$32.26426,000——
1994-04-25$13.67$31.88286,500——
1994-04-22$13.25$30.90237,900——
1994-04-21$13.25$30.90298,500——
1994-04-20$12.96$30.22219,900——
1994-04-19$13.00$30.32735,900——
1994-04-18$13.13$30.61349,800——
1994-04-15$13.00$30.32377,100——
1994-04-14$13.25$30.90236,400——
1994-04-13$13.33$31.10229,200——
1994-04-12$13.46$31.39260,400——
1994-04-11$13.29$31.00584,400——
1994-04-08$13.88$32.36301,500——
1994-04-07$13.92$32.46215,400——
1994-04-06$14.00$32.65234,300——
1994-04-05$14.00$32.65274,200——
1994-04-04$14.25$33.24267,900——
1994-03-31$14.46$33.72350,700——
1994-03-30$14.04$32.75318,000——
1994-03-29$14.83$34.60212,700——
1994-03-28$15.04$35.08404,700——
1994-03-25$15.21$35.47312,900——
1994-03-24$15.21$35.47404,400——
1994-03-23$15.21$35.47315,300——
1994-03-22$15.08$35.18331,500——
1994-03-21$14.79$34.50264,900——
1994-03-18$15.13$35.28489,300——
1994-03-17$14.92$34.79161,700——
1994-03-16$14.92$34.79161,700——
1994-03-15$15.13$35.2890,900——
1994-03-14$15.04$35.08288,600——
1994-03-11$15.04$35.08552,600——
1994-03-10$15.63$36.44789,900——
1994-03-09$15.29$35.67580,800——
1994-03-08$14.83$34.60290,400——
1994-03-07$14.92$34.79243,000——
1994-03-04$15.08$35.18118,200——
1994-03-03$15.21$35.47120,600——
1994-03-02$15.17$35.37322,800——
1994-03-01$15.17$35.37355,200——
1994-02-28$15.50$36.15380,700——
1994-02-25$15.25$35.57413,400——
1994-02-24$15.04$35.08315,600——
1994-02-23$14.88$34.69501,000——
1994-02-22$14.92$34.79333,000——
1994-02-18$15.04$35.08750,300——
1994-02-17$15.63$36.44962,700——
1994-02-16$15.42$35.96862,800——
1994-02-15$15.17$35.371,029,300——
1994-02-14$15.67$36.54730,500——
1994-02-11$15.75$36.73474,600——
1994-02-10$16.04$37.031,126,500——
1994-02-09$16.58$38.28502,800——
1994-02-08$16.63$38.37473,100——
1994-02-07$16.25$37.51547,800——
1994-02-04$16.88$38.95483,000——
1994-02-03$17.17$39.62527,100——
1994-02-02$16.75$38.66523,500——
1994-02-01$17.25$39.82670,500——
1994-01-31$16.83$38.851,329,300——
1994-01-28$16.83$38.85593,700——
1994-01-27$17.13$39.53434,400——
1994-01-26$17.83$41.16304,200——
1994-01-25$17.54$40.49410,700——
1994-01-24$17.33$40.01410,100——
1994-01-21$17.46$40.30526,800——
1994-01-20$17.54$40.49570,900——
1994-01-19$17.63$40.68553,800——
1994-01-18$18.00$41.55830,100——
1994-01-17$18.25$42.12495,600——
1994-01-14$18.17$41.93746,400——
1994-01-13$18.25$42.12770,400——
1994-01-12$18.25$42.12364,500——
1994-01-11$18.54$42.80636,900——
1994-01-10$18.08$41.74591,600——
1994-01-07$17.71$40.87653,100——
1994-01-06$18.25$42.12608,100——
1994-01-05$17.83$41.161,290,000——
1994-01-04$17.96$41.451,283,400——
1994-01-03$17.63$40.681,066,500——