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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.87$89.1890,200——
2020-12-30$22.13$90.2471,500——
2020-12-29$21.64$88.2452,500——
2020-12-28$21.55$87.8775,400——
2020-12-24$21.62$88.1653,100——
2020-12-23$21.62$88.1694,600——
2020-12-22$21.41$87.30108,400——
2020-12-21$21.92$89.3855,700——
2020-12-18$21.84$89.0683,500——
2020-12-17$22.33$91.05148,000——
2020-12-16$21.54$87.8371,000——
2020-12-15$21.18$86.3686,600——
2020-12-14$20.34$82.9451,800——
2020-12-11$20.92$85.3051,300——
2020-12-10$20.96$85.4755,800——
2020-12-09$21.05$85.8363,700——
2020-12-08$21.49$87.6358,200——
2020-12-07$21.63$88.20134,200——
2020-12-04$21.07$85.9240,400——
2020-12-03$21.16$86.2875,300——
2020-12-02$21.11$86.08122,600——
2020-12-01$20.80$84.81136,300——
2020-11-30$19.91$81.19265,000——
2020-11-27$19.40$79.11136,900——
2020-11-25$19.01$77.52109,900——
2020-11-24$18.84$76.82214,500——
2020-11-23$19.24$78.45202,500——
2020-11-20$19.94$81.3156,200——
2020-11-19$19.86$80.9852,500——
2020-11-18$19.96$81.39126,100——
2020-11-17$20.40$83.18107,800——
2020-11-16$20.75$84.6186,400——
2020-11-13$20.72$84.4982,700——
2020-11-12$20.33$82.8666,500——
2020-11-11$20.08$81.84144,000——
2020-11-10$20.50$83.55109,900——
2020-11-09$20.88$85.10201,400——
2020-11-06$21.99$89.6282,900——
2020-11-05$21.82$88.93189,000——
2020-11-04$20.25$82.5331,100——
2020-11-03$20.75$84.5743,600——
2020-11-02$20.38$83.0651,500——
2020-10-30$19.74$80.4570,200——
2020-10-29$19.67$80.1730,200——
2020-10-28$19.35$78.86116,500——
2020-10-27$20.80$84.7747,900——
2020-10-26$20.60$83.9664,200——
2020-10-23$21.12$86.0841,100——
2020-10-22$21.38$87.14119,000——
2020-10-21$21.91$89.3044,900——
2020-10-20$21.73$88.5689,700——
2020-10-19$21.54$87.7936,500——
2020-10-16$21.88$89.1721,700——
2020-10-15$22.16$90.3240,400——
2020-10-14$22.50$91.7041,800——
2020-10-13$22.11$90.1149,700——
2020-10-12$22.09$90.0369,300——
2020-10-09$22.08$89.9986,400——
2020-10-08$21.21$86.4421,800——
2020-10-07$21.03$85.7134,600——
2020-10-06$20.92$85.2670,300——
2020-10-05$21.52$87.7148,500——
2020-10-02$21.49$87.5853,500——
2020-10-01$21.88$89.1788,000——
2020-09-30$21.28$86.7357,000——
2020-09-29$21.41$87.2661,600——
2020-09-28$21.05$85.7960,900——
2020-09-25$20.80$84.7762,700——
2020-09-24$20.80$84.77121,000——
2020-09-23$20.52$83.63222,900——
2020-09-22$22.25$90.6849,300——
2020-09-21$22.68$92.4377,600——
2020-09-18$23.57$96.0650,700——
2020-09-17$23.74$96.7698,400——
2020-09-16$24.24$98.7980,100——
2020-09-15$23.95$97.6160,500——
2020-09-14$24.01$97.86202,600——
2020-09-11$22.80$92.9243,600——
2020-09-10$22.94$93.4968,100——
2020-09-09$23.12$94.2364,200——
2020-09-08$22.38$91.2167,900——
2020-09-04$22.47$91.5875,900——
2020-09-03$22.73$92.6486,100——
2020-09-02$23.21$94.5966,400——
2020-09-01$22.98$93.6685,600——
2020-08-31$23.28$94.8838,500——
2020-08-28$23.22$94.64119,700——
2020-08-27$22.05$89.87109,500——
2020-08-26$22.39$91.25153,500——
2020-08-25$21.99$89.6296,400——
2020-08-24$22.03$89.7981,700——
2020-08-21$22.51$91.7490,300——
2020-08-20$23.01$93.7878,500——
2020-08-19$22.90$93.33121,400——
2020-08-18$23.97$97.6996,800——
2020-08-17$24.35$99.24149,100——
2020-08-14$22.93$93.4589,500——
2020-08-13$22.71$92.56136,700——
2020-08-12$22.12$90.1578,800——
2020-08-11$22.05$89.87326,400——
2020-08-10$23.40$95.3797,300——
2020-08-07$23.05$93.94168,000——
2020-08-06$24.27$98.92157,900——
2020-08-05$24.37$99.32304,800——
2020-08-04$24.89$101.44218,500——
2020-08-03$23.80$97.00294,400——
2020-07-31$23.56$96.0278,200——
2020-07-30$22.93$93.45159,100——
2020-07-29$23.34$95.12212,500——
2020-07-28$23.53$95.90144,800——
2020-07-27$23.63$96.31199,900——
2020-07-24$22.32$90.97204,400——
2020-07-23$21.49$87.58299,800——
2020-07-22$22.17$90.36336,700——
2020-07-21$21.24$86.57210,300——
2020-07-20$20.32$82.82218,700——
2020-07-17$19.58$79.80145,400——
2020-07-16$19.04$77.60161,900——
2020-07-15$19.12$77.93108,600——
2020-07-14$19.10$77.8480,200——
2020-07-13$18.47$75.28119,200——
2020-07-10$19.03$77.5673,200——
2020-07-09$19.12$77.93194,800——
2020-07-08$19.24$78.41204,400——
2020-07-07$18.49$75.36218,200——
2020-07-06$17.78$72.46102,900——
2020-07-02$17.42$71.00127,000——
2020-07-01$17.51$71.36104,200——
2020-06-30$17.52$71.40150,600——
2020-06-29$16.93$69.00122,100——
2020-06-26$16.77$68.35136,000——
2020-06-25$16.66$67.90114,100——
2020-06-24$16.47$67.13274,800——
2020-06-23$16.60$67.66177,400——
2020-06-22$16.20$66.02214,500——
2020-06-19$15.61$63.62130,000——
2020-06-18$15.12$61.6267,100——
2020-06-17$15.27$62.2374,300——
2020-06-16$15.18$61.87127,800——
2020-06-15$15.56$63.42122,600——
2020-06-12$15.21$61.99107,100——
2020-06-11$15.21$61.99195,000——
2020-06-10$16.00$65.21164,900——
2020-06-09$15.26$62.19107,900——
2020-06-08$15.12$61.6291,300——
2020-06-05$14.83$60.44123,100——
2020-06-04$14.98$61.0572,000——
2020-06-03$14.84$60.48102,000——
2020-06-02$15.21$61.99105,200——
2020-06-01$15.83$64.52115,100——
2020-05-29$15.30$62.36132,600——
2020-05-28$15.19$61.91105,900——
2020-05-27$15.26$62.1996,200——
2020-05-26$15.13$61.66177,800——
2020-05-22$15.77$64.2773,300——
2020-05-21$15.66$63.82108,800——
2020-05-20$16.05$65.41189,100——
2020-05-19$16.11$65.66223,300——
2020-05-18$15.40$62.76323,900——
2020-05-15$15.32$62.44210,400——
2020-05-14$14.72$59.99230,200——
2020-05-13$14.39$58.65181,800——
2020-05-12$14.29$58.24245,400——
2020-05-11$14.18$57.79137,300——
2020-05-08$14.50$59.10123,900——
2020-05-07$14.74$60.07254,700——
2020-05-06$14.31$58.28135,700——
2020-05-05$14.73$59.99108,800——
2020-05-04$14.29$58.2083,000——
2020-05-01$14.18$57.75125,600——
2020-04-30$13.79$56.1678,100——
2020-04-29$14.47$58.93168,600——
2020-04-28$14.23$57.96151,500——
2020-04-27$14.07$57.30112,800——
2020-04-24$14.10$57.43143,000——
2020-04-23$14.01$57.06154,300——
2020-04-22$13.53$55.10133,600——
2020-04-21$12.86$52.3841,400——
2020-04-20$12.83$52.2560,600——
2020-04-17$12.61$51.3662,200——
2020-04-16$13.08$53.2773,600——
2020-04-15$12.85$52.3483,000——
2020-04-14$13.07$53.23222,900——
2020-04-13$12.96$52.78138,000——
2020-04-09$12.19$49.65207,000——
2020-04-08$11.37$46.3140,100——
2020-04-07$11.10$45.2165,800——
2020-04-06$11.27$45.90103,100——
2020-04-03$10.76$43.8293,500——
2020-04-02$10.96$44.64104,900——
2020-04-01$10.67$43.46105,400——
2020-03-31$10.31$41.99109,100——
2020-03-30$10.52$42.85183,100——
2020-03-27$10.84$44.15172,900——
2020-03-26$11.23$45.74116,400——
2020-03-25$11.43$46.55134,400——
2020-03-24$11.17$45.49134,200——
2020-03-23$9.35$38.08169,400——
2020-03-20$9.10$37.06118,000——
2020-03-19$9.12$37.14285,900——
2020-03-18$8.70$35.43370,100——
2020-03-17$10.59$43.13221,000——
2020-03-16$9.65$39.30302,800——
2020-03-13$8.90$36.25341,900——
2020-03-12$9.98$40.65354,300——
2020-03-11$11.30$46.02184,200——
2020-03-10$12.33$50.22121,900——
2020-03-09$12.57$51.19130,600——
2020-03-06$13.30$54.1781,700——
2020-03-05$13.47$54.8674,300——
2020-03-04$13.19$53.72118,300——
2020-03-03$12.85$52.34310,700——
2020-03-02$12.54$51.07154,800——
2020-02-28$12.33$50.22474,000——
2020-02-27$13.22$53.84181,800——
2020-02-26$14.10$57.4391,500——
2020-02-25$14.21$57.87142,200——
2020-02-24$14.65$59.67297,700——
2020-02-21$14.54$59.22158,300——
2020-02-20$14.15$57.6380,600——
2020-02-19$14.18$57.75135,900——
2020-02-18$13.92$56.69127,200——
2020-02-14$13.70$55.8077,500——
2020-02-13$13.69$55.7630,600——
2020-02-12$13.55$55.1943,600——
2020-02-11$13.66$55.6340,100——
2020-02-10$13.77$56.08130,000——
2020-02-07$13.53$55.10210,900——
2020-02-06$13.69$55.7642,700——
2020-02-05$13.58$55.3138,200——
2020-02-04$13.55$55.19151,000——
2020-02-03$13.78$56.1290,600——
2020-01-31$13.97$56.9049,200——
2020-01-30$13.82$56.2946,100——
2020-01-29$13.93$56.7391,000——
2020-01-28$13.57$55.2794,900——
2020-01-27$13.92$56.69123,900——
2020-01-24$13.96$56.8691,500——
2020-01-23$13.68$55.7270,800——
2020-01-22$13.75$56.0033,500——
2020-01-21$13.84$56.3795,600——
2020-01-17$13.60$55.3985,200——
2020-01-16$13.56$55.2380,900——
2020-01-15$13.67$55.67149,900——
2020-01-14$13.46$54.82109,500——
2020-01-13$13.28$54.0997,400——
2020-01-10$13.61$55.4365,400——
2020-01-09$13.37$54.4551,000——
2020-01-08$13.49$54.94148,400——
2020-01-07$14.04$57.18147,700——
2020-01-06$13.87$56.49333,100——
2020-01-03$13.74$55.96253,300——
2020-01-02$13.70$55.80145,600——