ASA Gold and Precious Metals (NY: ASA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	13.83	14.33	13.76	14.22	96,678	+0.40(+2.89%)
Nov 29, 2022	13.45	13.87	13.45	13.83	35,272	+0.53(+3.98%)
Nov 28, 2022	13.64	13.68	13.30	13.30	76,585	-0.44(-3.20%)
Nov 25, 2022	13.78	13.89	13.60	13.74	46,841	+0.02(+0.15%)
Nov 23, 2022	13.48	13.81	13.39	13.72	92,055	+0.16(+1.18%)
Nov 22, 2022	13.35	13.57	13.19	13.56	152,144	+0.36(+2.72%)
Nov 21, 2022	13.19	13.23	13.02	13.20	53,185	+0.03(+0.23%)
Nov 18, 2022	13.17	13.37	13.08	13.17	70,006	+0.03(+0.23%)
Nov 17, 2022	13.22	13.35	13.12	13.14	98,959	-0.34(-2.52%)
Nov 16, 2022	13.56	13.73	13.44	13.48	55,765	-0.28(-2.03%)
Nov 15, 2022	14.10	14.10	13.67	13.76	99,401	-0.11(-0.79%)
Nov 14, 2022	13.91	14.11	13.86	13.87	54,967	-0.04(-0.29%)
Nov 11, 2022	14.05	14.07	13.64	13.91	73,328	-0.10(-0.71%)
Nov 10, 2022	13.40	14.05	13.40	14.01	59,627	+1.14(+8.83%)
Nov 09, 2022	13.39	13.41	12.87	12.87	26,140	-0.53(-3.94%)
Nov 08, 2022	12.97	13.62	12.90	13.40	71,015	+0.50(+3.86%)
Nov 07, 2022	13.07	13.14	12.76	12.90	46,059	-0.05(-0.38%)
Nov 04, 2022	12.49	12.95	12.49	12.95	101,748	+0.87(+7.17%)
Nov 03, 2022	12.11	12.19	12.03	12.08	41,182	-0.13(-1.06%)
Nov 02, 2022	12.32	12.49	12.05	12.21	272,520	-0.04(-0.33%)
Nov 01, 2022	12.33	12.68	12.13	12.25	78,068	+0.12(+0.99%)
Oct 31, 2022	12.08	12.34	12.08	12.13	44,708	-0.21(-1.70%)
Oct 28, 2022	12.35	12.53	12.26	12.34	67,169	-0.20(-1.59%)
Oct 27, 2022	12.77	12.78	12.54	12.54	43,791	-0.21(-1.64%)
Oct 26, 2022	12.90	12.98	12.66	12.75	127,053	+0.02(+0.16%)
Oct 25, 2022	12.54	12.96	12.54	12.73	42,541	+0.17(+1.35%)
Oct 24, 2022	12.66	12.74	12.49	12.56	59,166	-0.18(-1.41%)
Oct 21, 2022	12.39	12.81	12.37	12.74	57,072	+0.41(+3.31%)
Oct 20, 2022	12.30	12.88	12.30	12.33	48,774	+0.11(+0.90%)
Oct 19, 2022	12.34	12.79	12.17	12.22	87,682	-0.22(-1.76%)
Oct 18, 2022	12.78	12.78	12.28	12.44	79,201	-0.15(-1.19%)
Oct 17, 2022	12.79	13.09	12.46	12.59	99,882	+0.02(+0.16%)
Oct 14, 2022	12.79	12.84	12.55	12.57	81,468	-0.40(-3.07%)
Oct 13, 2022	12.65	13.05	12.45	12.97	102,685	+0.08(+0.62%)
Oct 12, 2022	12.93	13.06	12.71	12.89	53,084	-0.05(-0.38%)
Oct 11, 2022	13.11	13.33	12.84	12.94	65,793	-0.20(-1.52%)
Oct 10, 2022	12.98	13.38	12.94	13.14	77,374	+0.05(+0.38%)
Oct 07, 2022	13.17	13.37	13.02	13.09	99,235	-0.39(-2.88%)
Oct 06, 2022	13.12	13.48	13.12	13.48	54,953	+0.31(+2.35%)
Oct 05, 2022	13.07	13.18	12.87	13.17	17,168	-0.10(-0.75%)
Oct 04, 2022	13.15	13.50	13.13	13.27	35,396	+0.30(+2.30%)
Oct 03, 2022	12.73	13.13	12.55	12.97	40,157	+0.49(+3.91%)
Sep 30, 2022	12.17	12.70	12.15	12.48	48,703	+0.32(+2.62%)
Sep 29, 2022	12.20	12.28	11.95	12.16	29,080	-0.09(-0.73%)
Sep 28, 2022	12.20	12.54	12.11	12.25	118,549	+0.27(+2.24%)
Sep 27, 2022	12.19	12.30	11.97	11.98	27,904	+0.02(+0.17%)
Sep 26, 2022	12.42	12.66	11.88	11.96	90,206	-0.41(-3.30%)
Sep 23, 2022	12.72	12.80	12.24	12.37	105,541	-0.58(-4.46%)
Sep 22, 2022	13.28	13.28	12.95	12.95	63,833	-0.25(-1.89%)
Sep 21, 2022	13.10	13.49	13.05	13.20	33,311	+0.14(+1.07%)
Sep 20, 2022	13.35	13.35	13.05	13.06	56,386	-0.36(-2.67%)
Sep 19, 2022	13.28	13.54	13.26	13.42	68,711	-0.09(-0.66%)
Sep 16, 2022	13.27	13.61	13.14	13.51	28,098	+0.11(+0.82%)
Sep 15, 2022	13.72	13.89	13.34	13.40	63,977	-0.41(-2.96%)
Sep 14, 2022	13.77	14.18	13.77	13.81	30,072	+0.02(+0.14%)
Sep 13, 2022	14.13	14.19	13.79	13.79	90,100	-0.57(-3.96%)
Sep 12, 2022	14.24	14.50	14.24	14.35	56,779	+0.28(+1.98%)
Sep 09, 2022	13.86	14.08	13.84	14.07	61,680	+0.53(+3.90%)
Sep 08, 2022	13.74	13.77	13.49	13.55	31,037	-0.15(-1.09%)
Sep 07, 2022	13.44	13.85	13.28	13.70	67,088	+0.25(+1.85%)
Sep 06, 2022	13.94	14.04	13.42	13.45	54,693	-0.44(-3.16%)
Sep 02, 2022	13.58	14.09	13.58	13.88	64,397	+0.41(+3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.