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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.63$55.5175,000——
2019-12-30$13.68$55.72171,300——
2019-12-27$13.43$54.70165,800——
2019-12-26$13.48$54.90159,400——
2019-12-24$13.32$54.2585,200——
2019-12-23$13.00$52.95106,100——
2019-12-20$12.61$51.3695,000——
2019-12-19$12.75$51.93104,400——
2019-12-18$12.70$51.72109,400——
2019-12-17$12.57$51.1964,500——
2019-12-16$12.66$51.5678,900——
2019-12-13$12.81$52.1797,600——
2019-12-12$12.74$51.8998,100——
2019-12-11$12.73$51.85169,300——
2019-12-10$12.50$50.9170,300——
2019-12-09$12.40$50.50173,600——
2019-12-06$12.31$50.14253,400——
2019-12-05$12.58$51.2474,200——
2019-12-04$12.49$50.87100,100——
2019-12-03$12.60$51.32130,600——
2019-12-02$12.20$49.6998,500——
2019-11-29$12.20$49.6950,400——
2019-11-27$12.01$48.9157,000——
2019-11-26$12.07$49.1681,500——
2019-11-25$11.81$48.1043,800——
2019-11-22$11.96$48.7139,700——
2019-11-21$12.02$48.9548,900——
2019-11-20$12.23$49.8141,200——
2019-11-19$12.21$49.7359,900——
2019-11-18$12.21$49.7379,600——
2019-11-15$12.12$49.3648,100——
2019-11-14$12.14$49.44100,400——
2019-11-13$12.08$49.20140,600——
2019-11-12$12.03$49.0066,200——
2019-11-11$11.91$48.51121,900——
2019-11-08$11.93$48.59258,100——
2019-11-07$12.01$48.87175,400——
2019-11-06$12.39$50.42105,400——
2019-11-05$12.25$49.85118,000——
2019-11-04$12.46$50.7047,300——
2019-11-01$12.62$51.3675,400——
2019-10-31$12.73$51.8086,300——
2019-10-30$12.44$50.6286,700——
2019-10-29$12.38$50.38128,300——
2019-10-28$12.32$50.13104,800——
2019-10-25$12.53$50.99116,300——
2019-10-24$12.48$50.7999,500——
2019-10-23$12.14$49.40103,000——
2019-10-22$12.05$49.04155,400——
2019-10-21$12.00$48.8383,600——
2019-10-18$12.26$49.8952,100——
2019-10-17$12.21$49.6976,500——
2019-10-16$12.03$48.9599,500——
2019-10-15$11.82$48.10170,800——
2019-10-14$12.28$49.9738,400——
2019-10-11$12.12$49.3291,900——
2019-10-10$12.52$50.9569,400——
2019-10-09$12.54$51.0354,100——
2019-10-08$12.70$51.6873,900——
2019-10-07$12.42$50.5483,200——
2019-10-04$12.54$51.0351,100——
2019-10-03$12.24$49.81151,700——
2019-10-02$12.36$50.3055,600——
2019-10-01$12.14$49.40118,800——
2019-09-30$12.02$48.91170,600——
2019-09-27$12.40$50.46211,600——
2019-09-26$12.70$51.6894,000——
2019-09-25$12.83$52.21119,000——
2019-09-24$13.19$53.6863,300——
2019-09-23$12.97$52.78110,200——
2019-09-20$12.79$52.05184,100——
2019-09-19$12.58$51.1974,700——
2019-09-18$12.30$50.0584,600——
2019-09-17$12.61$51.3194,600——
2019-09-16$12.28$49.97141,500——
2019-09-13$12.06$49.08146,100——
2019-09-12$12.30$50.05100,100——
2019-09-11$12.44$50.62106,000——
2019-09-10$12.38$50.3870,300——
2019-09-09$12.42$50.54163,600——
2019-09-06$12.75$51.88179,500——
2019-09-05$13.05$53.11241,500——
2019-09-04$13.70$55.7594,900——
2019-09-03$13.53$55.06112,300——
2019-08-30$13.30$54.12168,500——
2019-08-29$13.26$53.96162,700——
2019-08-28$13.58$55.26145,500——
2019-08-27$13.59$55.30267,900——
2019-08-26$13.24$53.88191,300——
2019-08-23$13.31$54.16207,100——
2019-08-22$12.83$52.2144,100——
2019-08-21$12.87$52.3777,500——
2019-08-20$13.00$52.9079,500——
2019-08-19$12.61$51.31113,800——
2019-08-16$12.83$52.21106,700——
2019-08-15$13.01$52.94100,100——
2019-08-14$12.88$52.41125,500——
2019-08-13$12.84$52.25132,500——
2019-08-12$13.16$53.55242,800——
2019-08-09$13.05$53.1192,700——
2019-08-08$13.21$53.76120,200——
2019-08-07$13.05$53.11213,300——
2019-08-06$12.78$52.01166,800——
2019-08-05$12.68$51.60164,800——
2019-08-02$12.38$50.3879,000——
2019-08-01$12.40$50.46181,400——
2019-07-31$11.83$48.14180,700——
2019-07-30$12.44$50.6287,000——
2019-07-29$12.38$50.38128,500——
2019-07-26$12.25$49.85101,100——
2019-07-25$12.22$49.73146,700——
2019-07-24$12.47$50.7561,900——
2019-07-23$12.35$50.26112,100——
2019-07-22$12.47$50.7584,900——
2019-07-19$12.36$50.30160,500——
2019-07-18$12.56$51.11184,500——
2019-07-17$12.12$49.32171,200——
2019-07-16$11.70$47.61148,000——
2019-07-15$11.73$47.7387,400——
2019-07-12$11.68$47.5347,700——
2019-07-11$11.59$47.16126,600——
2019-07-10$11.61$47.25126,700——
2019-07-09$11.39$46.3537,700——
2019-07-08$11.33$46.1168,100——
2019-07-05$11.34$46.1559,000——
2019-07-03$11.42$46.4756,900——
2019-07-02$11.40$46.39133,700——
2019-07-01$11.01$44.8096,500——
2019-06-28$11.44$46.5560,300——
2019-06-27$11.33$46.1154,800——
2019-06-26$11.40$46.39123,100——
2019-06-25$11.39$46.35127,200——
2019-06-24$11.55$47.00282,600——
2019-06-21$11.25$45.78130,800——
2019-06-20$11.21$45.62173,700——
2019-06-19$10.82$44.0384,900——
2019-06-18$10.68$43.4698,300——
2019-06-17$10.59$43.0953,800——
2019-06-14$10.52$42.8191,400——
2019-06-13$10.51$42.7770,500——
2019-06-12$10.39$42.2872,100——
2019-06-11$10.24$41.67120,700——
2019-06-10$10.23$41.63153,100——
2019-06-07$10.46$42.5787,000——
2019-06-06$10.44$42.48110,700——
2019-06-05$10.35$42.12138,400——
2019-06-04$10.32$42.00141,000——
2019-06-03$10.27$41.79144,300——
2019-05-31$9.90$40.29129,200——
2019-05-30$9.57$38.9466,900——
2019-05-29$9.37$38.1364,500——
2019-05-28$9.33$37.97108,900——
2019-05-24$9.43$38.37179,400——
2019-05-23$9.44$38.41179,200——
2019-05-22$9.44$38.4191,100——
2019-05-21$9.60$39.0781,700——
2019-05-20$9.59$39.0348,000——
2019-05-17$9.63$39.1933,200——
2019-05-16$9.53$38.7853,800——
2019-05-15$9.60$39.0780,400——
2019-05-14$9.59$39.0346,100——
2019-05-13$9.63$39.1994,400——
2019-05-10$9.35$38.0590,900——
2019-05-09$9.41$38.2927,000——
2019-05-08$9.44$38.3776,600——
2019-05-07$9.56$38.8635,300——
2019-05-06$9.34$37.9772,600——
2019-05-03$9.37$38.0953,300——
2019-05-02$9.24$37.56103,100——
2019-05-01$9.41$38.2581,800——
2019-04-30$9.56$38.8617,600——
2019-04-29$9.52$38.7045,500——
2019-04-26$9.76$39.6857,700——
2019-04-25$9.55$38.8283,300——
2019-04-24$9.59$38.9870,500——
2019-04-23$9.50$38.6286,800——
2019-04-22$9.57$38.9061,800——
2019-04-18$9.74$39.5978,800——
2019-04-17$9.85$40.0488,600——
2019-04-16$9.94$40.41182,800——
2019-04-15$10.11$41.10102,900——
2019-04-12$10.11$41.10144,700——
2019-04-11$10.09$41.0279,900——
2019-04-10$10.30$41.8777,600——
2019-04-09$10.37$42.1533,000——
2019-04-08$10.32$41.9551,600——
2019-04-05$10.19$41.4281,800——
2019-04-04$10.22$41.5483,000——
2019-04-03$10.04$40.8187,600——
2019-04-02$10.07$40.9443,900——
2019-04-01$10.01$40.69154,700——
2019-03-29$10.25$41.67111,000——
2019-03-28$10.19$41.42210,900——
2019-03-27$10.50$42.68117,300——
2019-03-26$10.63$43.2183,900——
2019-03-25$10.61$43.13180,600——
2019-03-22$10.45$42.48105,200——
2019-03-21$10.41$42.3266,500——
2019-03-20$10.39$42.2458,500——
2019-03-19$10.16$41.3056,600——
2019-03-18$10.13$41.1850,200——
2019-03-15$10.20$41.46125,100——
2019-03-14$10.17$41.3443,300——
2019-03-13$10.45$42.4850,800——
2019-03-12$10.38$42.2057,300——
2019-03-11$10.16$41.3068,100——
2019-03-08$10.22$41.5482,100——
2019-03-07$9.89$40.2097,100——
2019-03-06$9.80$39.84164,200——
2019-03-05$9.99$40.6145,200——
2019-03-04$10.00$40.6554,200——
2019-03-01$9.95$40.4579,300——
2019-02-28$10.17$41.3476,100——
2019-02-27$10.19$41.4248,000——
2019-02-26$10.40$42.28119,900——
2019-02-25$10.44$42.4457,100——
2019-02-22$10.52$42.7678,300——
2019-02-21$10.45$42.4880,400——
2019-02-20$10.64$43.25146,200——
2019-02-19$10.54$42.85154,200——
2019-02-15$10.19$41.42145,700——
2019-02-14$10.14$41.2242,800——
2019-02-13$10.08$40.9882,900——
2019-02-12$10.10$41.0697,100——
2019-02-11$10.11$41.1093,000——
2019-02-08$10.18$41.38102,900——
2019-02-07$10.02$40.7384,000——
2019-02-06$10.12$41.1466,400——
2019-02-05$10.27$41.7557,100——
2019-02-04$10.21$41.5072,400——
2019-02-01$10.25$41.6765,500——
2019-01-31$10.35$42.0792,000——
2019-01-30$10.11$41.10123,200——
2019-01-29$10.02$40.73172,100——
2019-01-28$9.78$39.7671,700——
2019-01-25$9.63$39.15167,000——
2019-01-24$9.34$37.9750,600——
2019-01-23$9.32$37.8933,900——
2019-01-22$9.33$37.9372,700——
2019-01-18$9.28$37.7280,200——
2019-01-17$9.43$38.3319,800——
2019-01-16$9.41$38.2551,500——
2019-01-15$9.40$38.21106,800——
2019-01-14$9.51$38.6683,000——
2019-01-11$9.61$39.07112,000——
2019-01-10$9.55$38.82135,600——
2019-01-09$9.62$39.1155,600——
2019-01-08$9.49$38.58162,900——
2019-01-07$9.49$38.58144,100——
2019-01-04$9.52$38.7091,700——
2019-01-03$9.65$39.23128,100——
2019-01-02$9.45$38.4151,300——