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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.53$84.90152,700——
2012-12-28$21.23$83.7273,400——
2012-12-27$21.29$83.9566,800——
2012-12-26$21.17$83.4890,400——
2012-12-24$21.21$83.6460,900——
2012-12-21$20.99$82.7744,900——
2012-12-20$21.20$83.60130,000——
2012-12-19$21.14$83.3678,100——
2012-12-18$21.24$83.76166,200——
2012-12-17$21.30$83.99161,400——
2012-12-14$21.15$83.40116,700——
2012-12-13$21.18$83.52203,200——
2012-12-12$21.54$84.94216,200——
2012-12-11$21.22$83.68169,900——
2012-12-10$21.50$84.7889,200——
2012-12-07$21.62$85.2666,900——
2012-12-06$21.63$85.3054,600——
2012-12-05$21.69$85.53207,900——
2012-12-04$21.77$85.8560,400——
2012-12-03$21.78$85.8983,900——
2012-11-30$22.00$86.75106,700——
2012-11-29$22.17$87.4277,100——
2012-11-28$21.87$86.2442,300——
2012-11-27$21.84$86.12140,600——
2012-11-26$22.18$87.4680,300——
2012-11-23$22.20$87.5419,900——
2012-11-21$21.78$85.89177,500——
2012-11-20$21.78$85.8977,600——
2012-11-19$21.75$85.7761,400——
2012-11-16$21.43$84.51137,200——
2012-11-15$21.00$82.8192,000——
2012-11-14$21.90$84.98153,400——
2012-11-13$22.75$88.28426,300——
2012-11-12$23.03$89.3638,000——
2012-11-09$23.16$89.8740,900——
2012-11-08$23.39$90.7685,800——
2012-11-07$23.40$90.8088,300——
2012-11-06$23.25$90.22118,500——
2012-11-05$23.02$89.33136,900——
2012-11-02$23.22$90.10141,300——
2012-11-01$23.81$92.3950,600——
2012-10-31$24.00$93.13191,000——
2012-10-26$23.67$91.8519,700——
2012-10-25$23.68$91.8948,000——
2012-10-24$23.39$90.7671,300——
2012-10-23$23.62$91.6553,300——
2012-10-22$24.08$93.44164,900——
2012-10-19$24.13$93.6325,900——
2012-10-18$24.16$93.7542,500——
2012-10-17$24.64$95.6118,800——
2012-10-16$24.37$94.5657,300——
2012-10-15$24.06$93.3654,200——
2012-10-12$24.16$93.7542,300——
2012-10-11$24.43$94.8048,700——
2012-10-10$24.53$95.1924,900——
2012-10-09$24.48$94.9936,200——
2012-10-08$24.89$96.5894,700——
2012-10-05$24.94$96.7826,900——
2012-10-04$25.11$97.44160,600——
2012-10-03$24.84$96.3950,100——
2012-10-02$25.11$97.4440,000——
2012-10-01$25.39$98.5239,300——
2012-09-28$25.20$97.7816,800——
2012-09-27$25.25$97.9830,500——
2012-09-26$24.63$95.57154,800——
2012-09-25$24.91$96.6648,900——
2012-09-24$25.26$98.0275,700——
2012-09-21$25.92$100.5887,500——
2012-09-20$25.44$98.7256,600——
2012-09-19$25.72$99.8039,600——
2012-09-18$25.52$99.0363,200——
2012-09-17$25.24$97.9481,500——
2012-09-14$25.08$97.32106,000——
2012-09-13$24.45$94.87217,400——
2012-09-12$23.75$92.1690,900——
2012-09-11$23.58$91.5024,400——
2012-09-10$23.43$90.9288,800——
2012-09-07$23.63$91.6986,400——
2012-09-06$23.18$89.9556,800——
2012-09-05$22.82$88.5538,300——
2012-09-04$22.81$88.5121,800——
2012-08-31$22.75$88.28155,500——
2012-08-30$22.30$86.5328,900——
2012-08-29$22.50$87.31100,600——
2012-08-28$22.80$88.4720,200——
2012-08-27$22.86$88.7060,500——
2012-08-24$23.02$89.3332,900——
2012-08-23$23.02$89.3370,500——
2012-08-22$23.00$89.2570,100——
2012-08-21$22.61$87.7372,100——
2012-08-20$22.29$86.4936,900——
2012-08-17$22.36$86.7632,700——
2012-08-16$22.42$87.0060,400——
2012-08-15$22.01$85.4147,500——
2012-08-14$22.05$85.5682,100——
2012-08-13$22.13$85.8733,900——
2012-08-10$22.21$86.18105,800——
2012-08-09$22.35$86.7324,300——
2012-08-08$22.25$86.3447,200——
2012-08-07$22.24$86.3025,600——
2012-08-06$21.99$85.3333,500——
2012-08-03$21.53$83.5441,900——
2012-08-02$21.21$82.30123,000——
2012-08-01$21.62$83.8947,100——
2012-07-31$22.05$85.5624,800——
2012-07-30$22.14$85.9123,200——
2012-07-27$22.00$85.3750,600——
2012-07-26$21.94$85.1323,700——
2012-07-25$21.45$83.2325,100——
2012-07-24$20.73$80.4417,200——
2012-07-23$20.84$80.8722,200——
2012-07-20$21.29$82.6114,300——
2012-07-19$21.31$82.6915,000——
2012-07-18$21.14$82.0344,000——
2012-07-17$21.25$82.4634,000——
2012-07-16$21.44$83.1966,200——
2012-07-13$21.50$83.4326,500——
2012-07-12$21.14$82.0352,900——
2012-07-11$21.36$82.8894,400——
2012-07-10$21.48$83.3560,700——
2012-07-09$21.96$85.2147,600——
2012-07-06$22.44$87.0848,500——
2012-07-05$22.87$88.7474,800——
2012-07-03$22.92$88.9442,700——
2012-07-02$22.20$86.14127,800——
2012-06-29$22.29$86.4945,100——
2012-06-28$21.71$84.2451,000——
2012-06-27$22.10$85.76143,000——
2012-06-26$22.10$85.7679,100——
2012-06-25$22.22$86.2255,500——
2012-06-22$22.48$87.2348,500——
2012-06-21$22.41$86.9681,800——
2012-06-20$23.11$89.6836,700——
2012-06-19$23.27$90.3041,100——
2012-06-18$23.24$90.18100,900——
2012-06-15$23.04$89.4011,700——
2012-06-14$23.05$89.44127,900——
2012-06-13$23.08$89.5635,600——
2012-06-12$23.15$89.8331,800——
2012-06-11$22.60$87.7038,500——
2012-06-08$22.65$87.8950,900——
2012-06-07$22.77$88.3639,800——
2012-06-06$23.58$91.50118,100——
2012-06-05$23.24$90.1845,000——
2012-06-04$23.13$89.7546,100——
2012-06-01$23.12$89.71179,000——
2012-05-31$22.43$87.0439,800——
2012-05-30$22.40$86.9244,200——
2012-05-29$22.48$87.2320,100——
2012-05-25$22.96$89.0937,200——
2012-05-24$22.74$88.2450,400——
2012-05-23$22.80$88.4752,000——
2012-05-22$22.13$85.8736,000——
2012-05-21$22.18$86.0737,500——
2012-05-18$21.80$84.5989,500——
2012-05-17$21.82$84.67122,400——
2012-05-16$21.27$82.5493,600——
2012-05-15$21.11$81.8052,000——
2012-05-14$21.89$84.8226,000——
2012-05-11$22.43$86.9132,000——
2012-05-10$22.53$87.3038,800——
2012-05-09$22.59$87.5376,000——
2012-05-08$22.27$86.2963,200——
2012-05-07$22.96$88.9757,000——
2012-05-04$23.44$90.8342,100——
2012-05-03$23.52$91.1468,000——
2012-05-02$24.29$94.1227,000——
2012-05-01$24.55$95.1354,500——
2012-04-30$24.56$95.1780,000——
2012-04-27$24.40$94.55104,300——
2012-04-26$24.23$93.8953,400——
2012-04-25$24.28$94.08102,700——
2012-04-24$23.81$92.2663,900——
2012-04-23$23.59$91.4125,100——
2012-04-20$24.05$93.1924,200——
2012-04-19$24.21$93.8121,700——
2012-04-18$24.18$93.6931,400——
2012-04-17$24.40$94.5528,500——
2012-04-16$24.37$94.4369,100——
2012-04-13$24.53$95.0522,400——
2012-04-12$24.65$95.5175,500——
2012-04-11$24.09$93.3461,700——
2012-04-10$24.13$93.5064,500——
2012-04-09$23.73$91.9542,600——
2012-04-05$23.84$92.3862,800——
2012-04-04$23.83$92.34222,100——
2012-04-03$25.33$98.1558,900——
2012-04-02$25.88$100.2880,900——
2012-03-30$25.77$99.8596,300——
2012-03-29$25.33$98.1537,000——
2012-03-28$25.44$98.5840,800——
2012-03-27$25.77$99.8588,000——
2012-03-26$25.98$100.6732,500——
2012-03-23$25.77$99.8526,900——
2012-03-22$25.32$98.1136,900——
2012-03-21$25.81$100.0138,400——
2012-03-20$25.81$100.0183,900——
2012-03-19$25.94$100.5144,400——
2012-03-16$26.27$101.7952,200——
2012-03-15$26.35$102.1042,900——
2012-03-14$26.31$101.9579,800——
2012-03-13$27.31$105.8275,800——
2012-03-12$27.30$105.7831,400——
2012-03-09$27.54$106.7130,200——
2012-03-08$27.59$106.9125,500——
2012-03-07$27.22$105.4740,400——
2012-03-06$27.03$104.7450,900——
2012-03-05$27.75$107.5382,100——
2012-03-02$28.16$109.1249,500——
2012-03-01$28.26$109.5048,000——
2012-02-29$28.30$109.66114,200——
2012-02-28$28.60$110.8232,200——
2012-02-27$28.15$109.0825,900——
2012-02-24$28.29$109.6217,400——
2012-02-23$28.52$110.5149,700——
2012-02-22$28.43$110.1641,100——
2012-02-21$28.10$108.8855,600——
2012-02-17$27.60$106.9583,800——
2012-02-16$27.97$108.3850,700——
2012-02-15$27.71$107.3711,300——
2012-02-14$27.62$107.0214,500——
2012-02-13$28.00$108.5045,500——
2012-02-10$28.03$108.6158,100——
2012-02-09$28.41$110.0875,200——
2012-02-08$28.24$109.4363,100——
2012-02-07$28.59$110.7833,800——
2012-02-06$28.74$111.3670,000——
2012-02-03$28.80$111.6099,100——
2012-02-02$29.35$113.7326,600——
2012-02-01$28.94$112.1433,800——
2012-01-31$28.86$111.8342,400——
2012-01-30$28.65$111.0183,700——
2012-01-27$28.84$111.75120,900——
2012-01-26$28.40$110.0548,500——
2012-01-25$28.14$109.04143,100——
2012-01-24$27.36$106.0229,100——
2012-01-23$27.71$107.3721,500——
2012-01-20$27.43$106.2933,900——
2012-01-19$27.45$106.3664,100——
2012-01-18$27.64$107.1033,400——
2012-01-17$27.55$106.7547,200——
2012-01-13$27.47$106.4416,000——
2012-01-12$27.93$108.2230,300——
2012-01-11$27.61$106.9857,700——
2012-01-10$27.38$106.0944,400——
2012-01-09$27.07$104.8922,300——
2012-01-06$26.95$104.4380,700——
2012-01-05$27.30$105.7860,300——
2012-01-04$27.00$104.6299,400——
2012-01-03$27.00$104.62130,500——