ASA Gold and Precious Metals (NY: ASA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.97	21.16	20.47	20.47	45,566	-0.19(-0.92%)
Apr 28, 2022	20.41	20.71	20.29	20.66	65,580	+0.32(+1.57%)
Apr 27, 2022	20.39	20.61	20.29	20.34	39,052	-0.12(-0.58%)
Apr 26, 2022	20.58	20.68	20.34	20.46	55,634	-0.13(-0.63%)
Apr 25, 2022	20.69	20.71	20.22	20.59	86,075	-0.73(-3.41%)
Apr 22, 2022	21.57	21.76	21.18	21.31	117,434	-0.64(-2.90%)
Apr 21, 2022	22.40	22.40	21.82	21.95	100,998	-0.66(-2.91%)
Apr 20, 2022	22.46	22.71	22.35	22.61	44,173	+0.04(+0.18%)
Apr 19, 2022	22.71	22.75	22.50	22.57	64,279	-0.30(-1.31%)
Apr 18, 2022	22.89	23.15	22.81	22.87	105,193	+0.09(+0.39%)
Apr 14, 2022	22.79	22.87	22.49	22.78	141,752	+0.03(+0.13%)
Apr 13, 2022	22.40	22.80	22.19	22.75	183,386	+0.30(+1.33%)
Apr 12, 2022	22.47	22.74	22.40	22.45	64,492	+0.11(+0.49%)
Apr 11, 2022	22.45	22.57	22.23	22.34	56,219	+0.02(+0.09%)
Apr 08, 2022	22.12	22.51	22.09	22.32	26,360	+0.20(+0.90%)
Apr 07, 2022	22.12	22.29	22.02	22.12	38,331	-0.05(-0.22%)
Apr 06, 2022	22.20	22.28	21.95	22.17	46,622	+0.05(+0.22%)
Apr 05, 2022	22.69	22.96	22.10	22.12	35,173	-0.50(-2.20%)
Apr 04, 2022	22.48	23.05	22.48	22.62	36,845	-0.13(-0.57%)
Apr 01, 2022	22.17	22.86	21.99	22.75	30,796	+0.44(+1.96%)
Mar 31, 2022	22.67	22.67	22.26	22.31	58,099	-0.06(-0.27%)
Mar 30, 2022	22.45	22.63	22.27	22.37	82,876	+0.04(+0.18%)
Mar 29, 2022	21.84	22.33	21.80	22.33	32,307	+0.11(+0.49%)
Mar 28, 2022	22.45	22.50	22.21	22.22	25,402	-0.67(-2.91%)
Mar 25, 2022	22.67	22.97	22.49	22.89	41,463	+0.03(+0.13%)
Mar 24, 2022	23.21	23.25	22.82	22.86	43,249	-0.15(-0.65%)
Mar 23, 2022	22.68	23.25	22.54	23.01	35,710	+0.32(+1.40%)
Mar 22, 2022	22.91	22.99	22.32	22.69	42,302	-0.18(-0.78%)
Mar 21, 2022	22.46	23.07	22.36	22.87	44,523	+0.50(+2.22%)
Mar 18, 2022	22.38	22.70	22.28	22.37	34,378	-0.16(-0.71%)
Mar 17, 2022	21.90	22.76	21.90	22.53	48,560	+0.78(+3.57%)
Mar 16, 2022	21.35	21.75	20.95	21.75	111,270	+0.35(+1.63%)
Mar 15, 2022	21.36	21.71	21.16	21.40	79,042	-0.22(-1.01%)
Mar 14, 2022	22.39	22.45	21.44	21.62	83,622	-1.15(-5.07%)
Mar 11, 2022	22.64	22.90	22.43	22.78	61,575	-0.22(-0.95%)
Mar 10, 2022	22.69	23.21	22.69	23.00	129,899	+0.31(+1.36%)
Mar 09, 2022	22.43	23.01	21.96	22.69	100,629	-0.45(-1.94%)
Mar 08, 2022	23.40	23.68	22.64	23.14	250,558	-0.06(-0.26%)
Mar 07, 2022	23.19	23.46	23.06	23.20	126,334	+0.16(+0.69%)
Mar 04, 2022	22.91	23.15	22.72	23.04	137,953	+0.35(+1.54%)
Mar 03, 2022	22.64	22.81	22.41	22.69	59,917	+0.12(+0.53%)
Mar 02, 2022	22.40	22.68	22.15	22.57	51,494	+0.08(+0.35%)
Mar 01, 2022	22.08	22.63	21.90	22.49	173,826	+0.60(+2.73%)
Feb 28, 2022	21.95	22.13	21.64	21.89	47,154	+0.26(+1.20%)
Feb 25, 2022	21.65	21.76	21.41	21.63	48,512	-0.16(-0.73%)
Feb 24, 2022	22.72	22.73	21.70	21.79	126,144	-0.21(-0.95%)
Feb 23, 2022	21.65	22.42	21.41	22.00	280,143	+0.02(+0.09%)
Feb 22, 2022	21.99	22.21	21.65	21.98	122,485	-0.03(-0.14%)
Feb 18, 2022				22.01	0	-0.47(-2.08%)
Feb 17, 2022	22.10	22.63	21.92	22.48	120,437	+0.73(+3.34%)
Feb 16, 2022	21.17	21.83	21.17	21.75	96,806	+0.55(+2.58%)
Feb 15, 2022	21.34	21.56	20.93	21.21	96,586	-0.49(-2.25%)
Feb 14, 2022	21.41	21.85	21.18	21.69	110,801	+0.40(+1.87%)
Feb 11, 2022	20.19	21.44	20.19	21.29	124,010	+1.01(+4.96%)
Feb 10, 2022	20.76	20.99	20.22	20.29	18,577	-0.50(-2.39%)
Feb 09, 2022	21.00	21.11	20.63	20.79	47,755	-0.02(-0.10%)
Feb 08, 2022	20.88	20.88	20.62	20.81	22,807	-0.06(-0.29%)
Feb 07, 2022	20.27	21.01	20.10	20.87	60,529	+0.61(+3.00%)
Feb 04, 2022	20.06	20.38	20.06	20.26	13,311	+0.03(+0.15%)
Feb 03, 2022	20.50			20.23	99,296	-0.27(-1.31%)
Feb 02, 2022	20.55	20.76	20.24	20.50	33,066	+0.04(+0.19%)