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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$13.48$44.9078,900——
2004-12-30$13.45$44.79112,500——
2004-12-29$13.42$44.69233,100——
2004-12-28$13.57$45.18127,200——
2004-12-27$13.73$45.74155,100——
2004-12-23$13.59$45.27110,700——
2004-12-22$13.47$44.87243,900——
2004-12-21$13.78$45.90117,000——
2004-12-20$13.69$45.58105,900——
2004-12-17$13.60$45.28112,500——
2004-12-16$13.53$45.06163,200——
2004-12-15$13.88$46.23350,400——
2004-12-14$13.61$45.34126,600——
2004-12-13$13.79$45.93243,300——
2004-12-10$13.62$45.37117,900——
2004-12-09$13.65$45.47216,000——
2004-12-08$13.65$45.47567,900——
2004-12-07$14.07$46.86256,200——
2004-12-06$14.15$47.13327,000——
2004-12-03$14.39$47.91386,400——
2004-12-02$14.25$47.46708,900——
2004-12-01$14.95$49.79360,300——
2004-11-30$14.94$49.75306,600——
2004-11-29$15.20$50.62250,800——
2004-11-26$15.01$50.00287,400——
2004-11-24$14.80$49.28259,500——
2004-11-23$14.80$49.29209,700——
2004-11-22$14.90$49.63132,600——
2004-11-19$14.83$49.39227,100——
2004-11-18$14.65$48.78276,300——
2004-11-17$14.86$49.49450,900——
2004-11-16$14.62$48.58286,200——
2004-11-15$14.48$48.12306,000——
2004-11-12$14.54$48.30592,800——
2004-11-11$14.11$46.87199,500——
2004-11-10$14.00$46.52147,300——
2004-11-09$14.18$47.13177,900——
2004-11-08$14.13$46.96158,700——
2004-11-05$14.24$47.30342,600——
2004-11-04$13.96$46.37201,000——
2004-11-03$13.77$45.76196,500——
2004-11-02$13.55$45.02234,900——
2004-11-01$13.91$46.21192,900——
2004-10-29$13.90$46.20189,900——
2004-10-28$13.73$45.63499,500——
2004-10-27$14.06$46.72323,100——
2004-10-26$14.28$47.44193,800——
2004-10-25$14.47$48.07427,800——
2004-10-22$14.15$47.02152,100——
2004-10-21$14.18$47.11172,500——
2004-10-20$14.13$46.95256,500——
2004-10-19$13.79$45.83151,500——
2004-10-18$13.76$45.72272,100——
2004-10-15$13.95$46.35329,700——
2004-10-14$13.61$45.21155,400——
2004-10-13$13.60$45.19262,200——
2004-10-12$13.88$46.13259,800——
2004-10-11$14.27$47.42156,600——
2004-10-08$14.37$47.74360,600——
2004-10-07$14.19$47.16104,400——
2004-10-06$14.29$47.49332,100——
2004-10-05$14.27$47.40256,500——
2004-10-04$13.90$46.18168,900——
2004-10-01$14.06$46.71137,400——
2004-09-30$14.26$47.38391,500——
2004-09-29$13.83$45.95127,200——
2004-09-28$13.87$46.07276,600——
2004-09-27$13.56$45.05231,300——
2004-09-24$13.73$45.62214,800——
2004-09-23$13.68$45.45291,000——
2004-09-22$13.59$45.17274,500——
2004-09-21$13.57$45.10276,300——
2004-09-20$13.13$43.63121,200——
2004-09-17$13.07$43.4399,000——
2004-09-16$13.19$43.8479,800——
2004-09-15$13.20$43.85179,100——
2004-09-14$13.28$44.12360,000——
2004-09-13$12.90$42.85141,600——
2004-09-10$12.80$42.53196,800——
2004-09-09$12.63$41.96105,600——
2004-09-08$12.54$41.68190,200——
2004-09-07$12.54$41.65399,300——
2004-09-03$12.77$42.44191,700——
2004-09-02$13.00$43.18111,900——
2004-09-01$13.08$43.4684,900——
2004-08-31$13.07$43.4287,600——
2004-08-30$12.83$42.63135,000——
2004-08-27$12.96$43.06106,200——
2004-08-26$13.04$43.34675,900——
2004-08-25$12.92$42.94222,600——
2004-08-24$12.69$42.18412,200——
2004-08-23$12.81$42.57529,200——
2004-08-20$12.82$42.60326,400——
2004-08-19$12.73$42.31396,300——
2004-08-18$12.42$41.28284,700——
2004-08-17$12.28$40.62146,400——
2004-08-16$12.27$40.60413,100——
2004-08-13$12.16$40.24492,600——
2004-08-12$11.90$39.38513,300——
2004-08-11$11.69$38.68325,800——
2004-08-10$11.88$39.32168,600——
2004-08-09$11.89$39.35109,500——
2004-08-06$11.93$39.49111,300——
2004-08-05$11.72$38.79123,600——
2004-08-04$11.90$39.3845,300——
2004-08-03$11.96$39.59197,100——
2004-08-02$11.93$39.49261,300——
2004-07-30$11.72$38.79162,600——
2004-07-29$11.58$38.32117,900——
2004-07-28$11.57$38.30208,200——
2004-07-27$11.33$37.50300,000——
2004-07-26$11.23$37.15166,500——
2004-07-23$11.39$37.69125,700——
2004-07-22$11.67$38.6374,400——
2004-07-21$11.72$38.77152,700——
2004-07-20$11.82$39.10131,400——
2004-07-19$11.94$39.52169,500——
2004-07-16$12.19$40.34131,700——
2004-07-15$12.20$40.3885,800——
2004-07-14$12.31$40.7385,800——
2004-07-13$12.28$40.62147,600——
2004-07-12$12.40$41.0451,000——
2004-07-09$12.46$41.24149,400——
2004-07-08$12.45$41.21134,400——
2004-07-07$12.38$40.98254,100——
2004-07-06$12.11$40.0789,400——
2004-07-02$12.23$40.48116,400——
2004-07-01$12.07$39.94104,100——
2004-06-30$12.03$39.8197,200——
2004-06-29$11.86$39.25102,900——
2004-06-28$11.91$39.40173,100——
2004-06-25$12.02$39.7660,600——
2004-06-24$12.01$39.73278,700——
2004-06-23$11.76$38.91132,900——
2004-06-22$11.78$38.97129,600——
2004-06-21$11.78$38.98116,100——
2004-06-18$11.84$39.17321,300——
2004-06-17$11.65$38.56239,400——
2004-06-16$11.70$38.72142,200——
2004-06-15$11.65$38.55195,600——
2004-06-14$11.43$37.83276,300——
2004-06-10$11.71$38.74141,000——
2004-06-09$11.63$38.47274,800——
2004-06-08$12.10$40.0498,400——
2004-06-07$12.31$40.72114,300——
2004-06-04$12.18$40.29201,600——
2004-06-03$12.08$39.98213,900——
2004-06-02$12.25$40.54153,300——
2004-06-01$12.41$41.05129,600——
2004-05-28$12.55$41.5266,600——
2004-05-27$12.59$41.65260,700——
2004-05-26$12.48$41.30121,500——
2004-05-25$12.35$40.87318,900——
2004-05-24$12.23$40.47165,000——
2004-05-21$12.15$40.21320,400——
2004-05-20$11.84$39.19106,200——
2004-05-19$11.97$39.60504,600——
2004-05-18$11.70$38.56256,800——
2004-05-17$11.77$38.77234,900——
2004-05-14$11.76$38.74150,600——
2004-05-13$11.60$38.22150,900——
2004-05-12$11.72$38.61284,400——
2004-05-11$11.70$38.55259,500——
2004-05-10$11.59$38.20558,300——
2004-05-07$11.30$37.23411,600——
2004-05-06$11.68$38.49237,300——
2004-05-05$12.00$39.54157,200——
2004-05-04$12.27$40.42350,700——
2004-05-03$11.58$38.17210,900——
2004-04-30$11.59$38.20190,800——
2004-04-29$11.62$38.28375,600——
2004-04-28$11.45$37.73691,500——
2004-04-27$12.33$40.62156,600——
2004-04-26$12.43$40.95204,300——
2004-04-23$12.34$40.65203,700——
2004-04-22$12.40$40.87462,000——
2004-04-21$12.29$40.51667,800——
2004-04-20$12.67$41.75413,100——
2004-04-19$13.10$43.16233,700——
2004-04-16$13.18$43.44122,400——
2004-04-15$13.15$43.34455,400——
2004-04-14$13.17$43.38771,000——
2004-04-13$13.43$44.26610,200——
2004-04-12$14.13$46.57101,700——
2004-04-08$14.05$46.29117,600——
2004-04-07$14.21$46.82185,100——
2004-04-06$14.03$46.24155,700——
2004-04-05$14.03$46.24320,400——
2004-04-02$14.24$46.91281,100——
2004-04-01$14.43$47.56258,900——
2004-03-31$14.43$47.56409,200——
2004-03-30$14.23$46.90257,400——
2004-03-29$14.12$46.51134,100——
2004-03-26$14.06$46.32137,100——
2004-03-25$13.92$45.85190,200——
2004-03-24$13.83$45.57129,600——
2004-03-23$14.10$46.46142,800——
2004-03-22$14.00$46.13315,000——
2004-03-19$13.83$45.56315,600——
2004-03-18$13.75$45.31392,400——
2004-03-17$13.47$44.37351,600——
2004-03-16$13.35$43.99254,100——
2004-03-15$13.36$44.01528,000——
2004-03-12$13.47$44.37975,300——
2004-03-11$13.87$45.71387,900——
2004-03-10$13.91$45.83329,100——
2004-03-09$14.18$46.73274,500——
2004-03-08$14.24$46.92197,700——
2004-03-05$14.40$47.46365,700——
2004-03-04$14.12$46.52219,900——
2004-03-03$14.11$46.49385,200——
2004-03-02$14.03$46.24250,500——
2004-03-01$14.32$47.17183,600——
2004-02-27$14.20$46.79215,100——
2004-02-26$14.21$46.81393,900——
2004-02-25$14.06$46.34382,500——
2004-02-24$14.19$46.77370,500——
2004-02-23$14.00$46.13259,800——
2004-02-20$14.08$46.40463,800——
2004-02-19$14.50$47.78237,900——
2004-02-18$14.60$48.11155,700——
2004-02-17$14.92$49.00238,200——
2004-02-13$14.63$48.03234,900——
2004-02-12$14.65$48.11219,300——
2004-02-11$14.78$48.54272,700——
2004-02-10$14.53$47.73174,300——
2004-02-09$14.56$47.81219,000——
2004-02-06$14.47$47.51304,800——
2004-02-05$14.10$46.30285,000——
2004-02-04$14.03$46.07328,200——
2004-02-03$14.08$46.23255,000——
2004-02-02$13.95$45.81365,400——
2004-01-30$14.03$46.08381,300——
2004-01-29$13.97$45.89556,800——
2004-01-28$14.25$46.78333,900——
2004-01-27$14.43$47.40330,600——
2004-01-26$14.13$46.39459,900——
2004-01-23$14.17$46.54325,500——
2004-01-22$14.29$46.92357,900——
2004-01-21$14.27$46.85492,900——
2004-01-20$14.20$46.63932,400——
2004-01-16$14.15$46.48713,100——
2004-01-15$14.15$46.47813,900——
2004-01-14$14.59$47.90348,300——
2004-01-13$14.93$49.04384,300——
2004-01-12$15.15$49.75418,200——
2004-01-09$15.32$50.32345,300——
2004-01-08$15.26$50.11300,000——
2004-01-07$15.13$49.70249,300——
2004-01-06$15.44$50.71589,200——
2004-01-05$15.54$51.04453,000——
2004-01-02$15.18$49.86183,000——