ASA Gold and Precious Metals Limited (ASA)

Historical Prices For ASA Gold and Precious Metals Limited (ASA)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	38.78	40.19	38.78	39.55	152,668	39.55
9/04/2025	38.60	38.99	38.10	38.28	207,281	38.28
9/03/2025	39.02	39.04	38.72	38.83	155,713	38.83
9/02/2025	38.40	39.20	38.35	38.54	307,437	38.54
8/29/2025	36.77	37.91	36.76	37.63	91,262	37.63
8/28/2025	36.74	36.83	36.55	36.72	114,392	36.72
8/27/2025	37.10	37.37	36.47	36.94	124,047	36.94
8/26/2025	36.55	37.34	36.26	37.18	77,814	37.18
8/25/2025	36.00	36.90	36.00	36.60	136,697	36.60
8/22/2025	35.20	36.10	34.89	35.94	30,184	35.94
8/21/2025	34.48	35.29	34.30	34.97	79,031	34.97
8/20/2025	34.12	34.99	33.99	34.22	60,951	34.22
8/19/2025	34.69	34.77	33.90	34.04	77,240	34.04
8/18/2025	34.88	34.88	34.10	34.65	139,581	34.65
8/15/2025	33.85	34.99	33.85	34.53	119,692	34.53
8/14/2025	34.64	35.45	33.62	33.79	219,940	33.79
8/13/2025	35.29	35.52	34.90	35.09	28,669	35.09
8/12/2025	35.26	35.57	35.05	35.26	438,623	35.26
8/11/2025	34.60	35.31	34.56	35.22	470,389	35.22
8/08/2025	34.52	35.60	34.52	35.12	145,297	35.12
8/07/2025	33.93	34.93	33.93	34.76	143,286	34.76
8/06/2025	33.29	33.77	32.91	33.67	38,636	33.67
8/05/2025	32.40	33.35	32.40	33.14	70,328	33.14
8/04/2025	31.47	32.88	31.47	32.26	36,958	32.26
8/01/2025	31.36	31.70	30.99	31.03	31,408	31.03
7/31/2025	31.24	31.72	30.95	30.95	22,390	30.95
7/30/2025	31.99	32.56	31.05	31.26	61,446	31.26
7/29/2025	32.04	32.45	31.90	32.17	15,996	32.17
7/28/2025	32.43	32.93	32.00	32.16	122,214	32.16
7/25/2025	32.52	33.17	32.24	32.61	134,146	32.61
7/24/2025	33.44	33.59	32.95	32.97	199,310	32.97
7/23/2025	34.19	34.41	33.66	33.86	172,384	33.86
7/22/2025	33.99	34.49	33.45	34.22	72,385	34.22
7/21/2025	32.63	34.19	32.15	33.50	114,412	33.50
7/18/2025	32.32	32.80	32.30	32.47	111,985	32.47
7/17/2025	32.13	32.47	32.00	32.38	31,835	32.38
7/16/2025	32.61	32.90	32.40	32.61	125,992	32.61
7/15/2025	32.90	32.90	31.99	32.65	122,542	32.65
7/14/2025	32.73	33.27	32.42	32.75	78,637	32.75
7/11/2025	32.03	32.98	32.03	32.55	55,821	32.55
7/10/2025	32.17	32.32	31.50	31.99	78,168	31.99
7/09/2025	31.26	32.00	31.17	31.94	28,568	31.94
7/08/2025	32.24	32.65	31.06	31.39	34,333	31.39
7/07/2025	31.93	32.49	31.57	32.47	49,993	32.47
7/03/2025	31.33	32.33	31.33	32.12	81,788	32.12
7/02/2025	32.76	32.76	31.71	32.07	118,475	32.07
7/01/2025	31.94	32.83	31.81	32.45	89,893	32.45
6/30/2025	31.09	31.65	30.35	31.57	126,534	31.57
6/27/2025	31.30	31.30	30.36	30.52	45,304	30.52
6/26/2025	31.35	32.21	31.35	31.90	27,581	31.90
6/25/2025	31.35	31.83	31.25	31.45	71,916	31.45
6/24/2025	32.06	32.30	31.25	31.69	40,799	31.69
6/23/2025	32.58	33.50	32.32	32.83	95,317	32.83
6/20/2025	32.80	33.26	32.49	32.59	27,460	32.59
6/18/2025	33.50	33.92	33.00	33.00	21,924	33.00
6/17/2025	33.62	34.28	33.46	33.54	19,453	33.54
6/16/2025	34.28	34.39	33.41	33.62	29,888	33.62
6/13/2025	33.95	34.61	33.91	34.29	37,985	34.29
6/12/2025	33.11	33.98	33.11	33.41	54,498	33.41
6/11/2025	33.27	34.10	32.73	32.94	93,452	32.94
6/10/2025	33.62	34.00	33.27	33.33	19,231	33.33
6/09/2025	33.79	34.51	33.40	33.51	55,425	33.51
6/06/2025	34.42	34.70	33.31	33.81	86,558	33.81