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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.09$86.07127,300——
2021-12-30$21.13$86.2488,200——
2021-12-29$21.02$85.7951,400——
2021-12-28$21.20$86.5272,800——
2021-12-27$21.17$86.40253,900——
2021-12-23$21.45$87.5485,700——
2021-12-22$20.99$85.6663,000——
2021-12-21$20.66$84.3245,300——
2021-12-20$20.50$83.6657,100——
2021-12-17$20.46$83.5077,700——
2021-12-16$20.67$84.3659,500——
2021-12-15$19.82$80.8974,300——
2021-12-14$20.09$81.9987,600——
2021-12-13$20.34$83.0181,000——
2021-12-10$20.19$82.4054,800——
2021-12-09$20.18$82.3640,200——
2021-12-08$20.65$84.2846,200——
2021-12-07$20.53$83.79130,400——
2021-12-06$20.32$82.9326,700——
2021-12-03$20.16$82.2877,800——
2021-12-02$20.05$81.8378,500——
2021-12-01$20.21$82.4891,900——
2021-11-30$20.70$84.4862,200——
2021-11-29$20.71$84.5248,900——
2021-11-26$20.76$84.7329,600——
2021-11-24$21.19$86.48104,800——
2021-11-23$21.32$87.0160,600——
2021-11-22$21.68$88.4872,600——
2021-11-19$22.02$89.8744,900——
2021-11-18$22.37$91.3072,300——
2021-11-17$22.61$92.2855,200——
2021-11-16$22.47$91.7084,100——
2021-11-15$22.55$92.0391,700——
2021-11-12$22.39$91.3880,700——
2021-11-11$22.27$90.8571,700——
2021-11-10$21.71$88.5682,700——
2021-11-09$21.43$87.4247,500——
2021-11-08$21.18$86.4049,400——
2021-11-05$21.20$86.4850,500——
2021-11-04$20.67$84.3248,200——
2021-11-03$20.76$84.6939,100——
2021-11-02$20.50$83.6363,900——
2021-11-01$20.81$84.8932,800——
2021-10-29$20.67$84.3251,000——
2021-10-28$20.98$85.5888,100——
2021-10-27$21.17$86.3655,600——
2021-10-26$21.18$86.4087,900——
2021-10-25$21.49$87.6666,300——
2021-10-22$21.27$86.7797,400——
2021-10-21$21.02$85.7570,700——
2021-10-20$21.09$86.0344,300——
2021-10-19$20.77$84.7323,300——
2021-10-18$20.59$83.9928,800——
2021-10-15$21.00$85.6760,300——
2021-10-14$21.10$86.0755,600——
2021-10-13$20.77$84.7369,500——
2021-10-12$20.07$81.8738,500——
2021-10-11$19.64$80.1234,200——
2021-10-08$19.89$81.1436,400——
2021-10-07$19.68$80.2856,300——
2021-10-06$19.47$79.4285,800——
2021-10-05$18.94$77.2672,100——
2021-10-04$18.98$77.4359,800——
2021-10-01$18.88$77.0257,400——
2021-09-30$18.89$77.0649,400——
2021-09-29$18.48$75.3984,000——
2021-09-28$18.82$76.77100,400——
2021-09-27$19.08$77.8367,900——
2021-09-24$19.14$78.0847,700——
2021-09-23$19.31$78.7778,000——
2021-09-22$19.38$79.0628,000——
2021-09-21$19.29$78.6933,900——
2021-09-20$19.36$78.9880,900——
2021-09-17$19.65$80.1685,300——
2021-09-16$19.95$81.3861,100——
2021-09-15$20.45$83.4236,500——
2021-09-14$20.46$83.4638,200——
2021-09-13$20.51$83.6759,200——
2021-09-10$20.45$83.4222,900——
2021-09-09$20.56$83.8736,800——
2021-09-08$20.55$83.8365,200——
2021-09-07$20.78$84.7745,400——
2021-09-03$21.44$87.4668,200——
2021-09-02$20.74$84.6117,600——
2021-09-01$20.82$84.9389,300——
2021-08-31$21.00$85.6732,400——
2021-08-30$20.65$84.2421,400——
2021-08-27$20.93$85.3839,000——
2021-08-26$20.30$82.8123,400——
2021-08-25$20.33$82.9319,300——
2021-08-24$20.65$84.2431,400——
2021-08-23$20.59$83.9965,200——
2021-08-20$19.96$81.4255,600——
2021-08-19$20.05$81.7995,100——
2021-08-18$20.55$83.8374,100——
2021-08-17$20.89$85.2238,900——
2021-08-16$21.22$86.5649,000——
2021-08-13$21.39$87.2644,100——
2021-08-12$20.88$85.1866,500——
2021-08-11$21.05$85.8752,700——
2021-08-10$20.81$84.89116,700——
2021-08-09$21.08$85.99109,800——
2021-08-06$21.46$87.54106,900——
2021-08-05$22.00$89.7549,300——
2021-08-04$22.08$90.0730,000——
2021-08-03$22.09$90.1139,800——
2021-08-02$21.88$89.26117,300——
2021-07-30$22.11$90.1919,500——
2021-07-29$22.12$90.2344,400——
2021-07-28$21.50$87.7133,300——
2021-07-27$21.15$86.2841,800——
2021-07-26$21.14$86.2422,100——
2021-07-23$20.91$85.3038,800——
2021-07-22$20.99$85.6331,300——
2021-07-21$21.05$85.8730,900——
2021-07-20$20.54$83.79111,300——
2021-07-19$20.38$83.14105,400——
2021-07-16$20.81$84.89101,200——
2021-07-15$21.05$85.8739,600——
2021-07-14$21.08$85.9931,400——
2021-07-13$20.77$84.7318,800——
2021-07-12$20.57$83.9157,500——
2021-07-09$20.91$85.3048,400——
2021-07-08$20.72$84.5297,200——
2021-07-07$21.36$87.1356,200——
2021-07-06$21.54$87.87153,400——
2021-07-02$21.80$88.9360,400——
2021-07-01$21.53$87.8336,200——
2021-06-30$21.57$87.9962,400——
2021-06-29$21.09$86.03190,600——
2021-06-28$21.70$88.5292,500——
2021-06-25$21.80$88.9355,400——
2021-06-24$21.90$89.3447,500——
2021-06-23$21.84$89.0999,600——
2021-06-22$22.11$90.1924,200——
2021-06-21$22.21$90.6086,500——
2021-06-18$21.79$88.8973,300——
2021-06-17$22.20$90.5686,000——
2021-06-16$23.54$96.0343,000——
2021-06-15$23.78$97.0134,500——
2021-06-14$24.18$98.6449,700——
2021-06-11$24.31$99.1724,300——
2021-06-10$24.70$100.7645,600——
2021-06-09$24.01$97.9430,100——
2021-06-08$23.94$97.6643,700——
2021-06-07$24.09$98.2733,700——
2021-06-04$24.04$98.0731,300——
2021-06-03$23.77$96.9742,800——
2021-06-02$24.57$100.2366,300——
2021-06-01$24.44$99.7051,200——
2021-05-28$24.31$99.1734,200——
2021-05-27$24.20$98.7230,000——
2021-05-26$24.15$98.5238,100——
2021-05-25$24.26$98.9666,800——
2021-05-24$24.25$98.9262,100——
2021-05-21$23.79$97.0540,400——
2021-05-20$23.75$96.8835,600——
2021-05-19$23.53$95.9963,300——
2021-05-18$23.81$97.0960,800——
2021-05-17$23.82$97.13117,800——
2021-05-14$23.04$93.9538,100——
2021-05-13$22.51$91.7934,200——
2021-05-12$22.71$92.6056,900——
2021-05-11$23.00$93.7950,300——
2021-05-10$22.89$93.3466,200——
2021-05-07$22.80$92.9769,500——
2021-05-06$22.66$92.4055,800——
2021-05-05$22.00$89.7131,800——
2021-05-04$21.90$89.3053,600——
2021-05-03$22.31$90.9787,100——
2021-04-30$21.79$88.8513,800——
2021-04-29$21.80$88.8934,600——
2021-04-28$22.13$90.2474,700——
2021-04-27$22.07$89.9920,200——
2021-04-26$22.27$90.8138,000——
2021-04-23$22.25$90.7334,400——
2021-04-22$22.30$90.9338,100——
2021-04-21$22.68$92.4877,500——
2021-04-20$22.23$90.6528,000——
2021-04-19$21.86$89.1428,800——
2021-04-16$22.06$89.9594,900——
2021-04-15$21.82$88.9776,000——
2021-04-14$21.00$85.6329,000——
2021-04-13$21.16$86.2843,700——
2021-04-12$20.92$85.3060,200——
2021-04-09$21.32$86.9336,900——
2021-04-08$21.25$86.6550,500——
2021-04-07$20.69$84.3782,100——
2021-04-06$21.00$85.6335,900——
2021-04-05$20.69$84.3747,900——
2021-04-01$20.49$83.5532,000——
2021-03-31$19.95$81.3545,500——
2021-03-30$19.37$78.9854,800——
2021-03-29$20.02$81.6366,700——
2021-03-26$20.05$81.7659,700——
2021-03-25$20.06$81.8068,700——
2021-03-24$20.26$82.6155,300——
2021-03-23$20.26$82.6183,500——
2021-03-22$20.84$84.9857,300——
2021-03-19$21.15$86.2466,000——
2021-03-18$20.78$84.7372,100——
2021-03-17$20.92$85.3097,900——
2021-03-16$20.39$83.1471,500——
2021-03-15$20.59$83.9699,300——
2021-03-12$19.84$80.9055,000——
2021-03-11$19.81$80.7845,200——
2021-03-10$19.44$79.2755,700——
2021-03-09$19.37$78.9849,400——
2021-03-08$18.70$76.2547,400——
2021-03-05$18.92$77.1581,600——
2021-03-04$18.98$77.3993,900——
2021-03-03$19.23$78.41206,900——
2021-03-02$19.52$79.6088,700——
2021-03-01$18.69$76.2173,300——
2021-02-26$18.81$76.70165,400——
2021-02-25$19.64$80.0878,900——
2021-02-24$20.54$83.75116,800——
2021-02-23$20.26$82.6190,300——
2021-02-22$20.82$84.90131,200——
2021-02-19$20.02$81.6388,200——
2021-02-18$20.19$82.3333,500——
2021-02-17$20.41$83.2291,200——
2021-02-16$20.87$85.1089,300——
2021-02-12$21.54$87.8353,400——
2021-02-11$21.53$87.7969,300——
2021-02-10$21.99$89.6790,400——
2021-02-09$21.88$89.2263,600——
2021-02-08$22.05$89.9191,800——
2021-02-05$21.65$88.2854,500——
2021-02-04$21.02$85.7181,100——
2021-02-03$21.30$86.8534,000——
2021-02-02$21.19$86.40100,000——
2021-02-01$22.05$89.91206,200——
2021-01-29$21.05$85.8386,900——
2021-01-28$21.10$86.0492,500——
2021-01-27$20.63$84.1266,300——
2021-01-26$21.28$86.7783,600——
2021-01-25$21.35$87.0660,300——
2021-01-22$21.49$87.63146,400——
2021-01-21$21.74$88.6576,000——
2021-01-20$21.95$89.5062,000——
2021-01-19$21.26$86.69125,100——
2021-01-15$21.02$85.71149,800——
2021-01-14$21.51$87.7192,300——
2021-01-13$21.36$87.1068,500——
2021-01-12$21.54$87.8361,500——
2021-01-11$21.61$88.1283,600——
2021-01-08$22.00$89.71237,700——
2021-01-07$23.31$95.0572,600——
2021-01-06$23.33$95.1397,000——
2021-01-05$23.25$94.80193,800——
2021-01-04$23.16$94.44225,600——