ASA Gold and Precious Metals Limitedのデータ

ASA Gold and Precious Metals Limitedの基本情報

名前 ASA Gold and Precious Metals Limited
ティッカー ASA
国 United States
上場年 nan
セクター nan

ASA Gold and Precious Metals Limitedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.39 20.86 21.23 20.87 89300.0 20.87
2021-02-12 21.73 21.3 21.33 21.54 53400.0 21.54
2021-02-11 22.2 21.36 21.99 21.53 69300.0 21.53
2021-02-10 22.43 21.82 22.15 21.99 90400.0 21.99
2021-02-09 22.2 21.75 22.2 21.88 63600.0 21.88
2021-02-08 22.15 21.74 21.96 22.05 91800.0 22.05
2021-02-05 21.71 21.05 21.33 21.65 54500.0 21.65
2021-02-04 21.1 20.53 20.84 21.02 81100.0 21.02
2021-02-03 21.44 21.19 21.3 21.3 34000.0 21.3
2021-02-02 21.5 20.53 21.46 21.19 100000.0 21.19
2021-02-01 22.43 21.6 22.15 22.05 206200.0 22.05
2021-01-29 21.89 21.04 21.67 21.05 86900.0 21.05
2021-01-28 21.58 20.72 21.09 21.1 92500.0 21.1
2021-01-27 21.18 20.44 21.07 20.63 66300.0 20.63
2021-01-26 21.44 21.19 21.31 21.28 83600.0 21.28
2021-01-25 21.72 21.04 21.66 21.35 60300.0 21.35
2021-01-22 21.66 20.98 21.21 21.49 146400.0 21.49
2021-01-21 21.94 21.37 21.94 21.74 76000.0 21.74
2021-01-20 21.99 21.42 21.52 21.95 62000.0 21.95
2021-01-19 21.32 20.96 21.25 21.26 125100.0 21.26
2021-01-15 21.6 20.93 21.5 21.02 149800.0 21.02
2021-01-14 21.76 21.21 21.22 21.51 92300.0 21.51
2021-01-13 21.79 21.31 21.68 21.36 68500.0 21.36
2021-01-12 21.63 21.25 21.56 21.54 61500.0 21.54
2021-01-11 21.84 21.32 21.63 21.61 83600.0 21.61
2021-01-08 23.18 21.4 22.96 22.0 237700.0 22.0
2021-01-07 23.43 22.9 23.43 23.31 72600.0 23.31
2021-01-06 23.43 22.58 23.02 23.33 97000.0 23.33
2021-01-05 23.42 22.83 23.41 23.25 193800.0 23.25
2021-01-04 23.38 22.55 22.56 23.16 225600.0 23.16
2020-12-31 22.19 21.77 22.15 21.87 90200.0 21.87
2020-12-30 22.19 21.6 21.64 22.13 71500.0 22.13
2020-12-29 21.94 21.55 21.55 21.64 52500.0 21.64
2020-12-28 22.08 21.54 21.92 21.55 75400.0 21.55
2020-12-24 21.9 21.53 21.58 21.62 53100.0 21.62
2020-12-23 21.91 21.45 21.5 21.62 94600.0 21.62
2020-12-22 21.9 21.08 21.87 21.41 108400.0 21.41
2020-12-21 22.11 21.79 21.85 21.92 55700.0 21.92
2020-12-18 22.45 21.84 22.45 21.84 83500.0 21.84
2020-12-17 22.79 21.93 22.0 22.33 148000.0 22.33
2020-12-16 21.71 21.06 21.06 21.54 71000.0 21.54
2020-12-15 21.25 20.53 20.53 21.18 86600.0 21.18
2020-12-14 21.18 20.34 20.86 20.34 51800.0 20.34
2020-12-11 21.14 20.85 20.93 20.92 51300.0 20.92
2020-12-10 21.4 20.8 21.09 20.96 55800.0 20.96
2020-12-09 21.47 20.83 21.32 21.05 63700.0 21.05
2020-12-08 21.78 21.48 21.78 21.49 58200.0 21.49
2020-12-07 22.1 20.94 20.94 21.63 134200.0 21.63
2020-12-04 21.24 20.96 21.13 21.07 40400.0 21.07
2020-12-03 21.3 20.78 21.3 21.16 75300.0 21.16
2020-12-02 21.14 20.55 20.9 21.11 122600.0 21.11
2020-12-01 20.88 20.37 20.4 20.8 136300.0 20.8
2020-11-30 19.95 19.23 19.44 19.91 265000.0 19.91
2020-11-27 19.46 18.85 18.89 19.4 136900.0 19.4
2020-11-25 19.31 18.85 18.85 19.01 109900.0 19.01
2020-11-24 18.99 18.57 18.99 18.84 214500.0 18.84
2020-11-23 19.97 19.21 19.88 19.24 202500.0 19.24
2020-11-20 20.31 19.83 20.0 19.94 56200.0 19.94
2020-11-19 20.06 19.75 19.75 19.86 52500.0 19.86
2020-11-18 20.29 19.95 20.25 19.96 126100.0 19.96
2020-11-17 20.8 20.24 20.6 20.4 107800.0 20.4
2020-11-16 21.0 20.6 21.0 20.75 86400.0 20.75
2020-11-13 20.9 20.5 20.69 20.72 82700.0 20.72
2020-11-12 20.58 20.08 20.08 20.33 66500.0 20.32
2020-11-11 20.35 19.75 20.04 20.08 144000.0 20.07
2020-11-10 21.12 20.41 20.98 20.5 109900.0 20.49
2020-11-09 21.25 20.21 21.25 20.88 201400.0 20.87
2020-11-06 22.21 21.57 22.1 21.99 82900.0 21.98
2020-11-05 21.95 21.0 21.0 21.82 189000.0 21.81
2020-11-04 20.78 20.23 20.75 20.25 31100.0 20.24
2020-11-03 20.96 20.4 20.7 20.75 43600.0 20.74
2020-11-02 20.39 19.81 20.11 20.38 51500.0 20.37
2020-10-30 19.98 19.38 19.79 19.74 70200.0 19.73
2020-10-29 19.9 19.1 19.2 19.67 30200.0 19.66
2020-10-28 20.49 19.32 20.44 19.35 116500.0 19.34
2020-10-27 20.96 20.62 20.62 20.8 47900.0 20.79
2020-10-26 21.29 20.53 20.94 20.6 64200.0 20.59
2020-10-23 21.36 21.0 21.34 21.12 41100.0 21.11
2020-10-22 21.79 21.21 21.76 21.38 119000.0 21.37
2020-10-21 22.24 21.85 21.9 21.91 44900.0 21.9
2020-10-20 21.77 21.51 21.53 21.73 89700.0 21.72
2020-10-19 22.1 21.54 21.92 21.54 36500.0 21.53
2020-10-16 22.39 21.88 22.05 21.88 21700.0 21.87
2020-10-15 22.41 21.96 22.28 22.16 40400.0 22.15
2020-10-14 22.78 22.23 22.34 22.5 41800.0 22.49
2020-10-13 22.23 21.66 21.92 22.11 49700.0 22.1
2020-10-12 22.33 21.81 22.23 22.09 69300.0 22.08
2020-10-09 22.15 21.61 21.64 22.08 86400.0 22.07
2020-10-08 21.33 21.06 21.22 21.21 21800.0 21.2
2020-10-07 21.28 20.92 20.92 21.03 34600.0 21.02
2020-10-06 21.85 20.92 21.66 20.92 70300.0 20.91
2020-10-05 22.0 21.35 21.53 21.52 48500.0 21.51
2020-10-02 21.86 21.02 21.56 21.49 53500.0 21.48
2020-10-01 22.29 21.42 21.49 21.88 88000.0 21.87
2020-09-30 21.52 20.96 21.37 21.28 57000.0 21.27
2020-09-29 21.54 21.09 21.3 21.41 61600.0 21.4
2020-09-28 21.34 20.77 21.32 21.05 60900.0 21.04
2020-09-25 20.91 20.5 20.78 20.8 62700.0 20.79
2020-09-24 20.97 20.05 20.29 20.8 121000.0 20.79
2020-09-23 22.23 20.39 22.14 20.52 222900.0 20.51
2020-09-22 22.87 22.08 22.62 22.25 49300.0 22.24
2020-09-21 23.33 22.28 22.99 22.68 77600.0 22.67
2020-09-18 23.93 23.49 23.73 23.57 50700.0 23.56
2020-09-17 24.0 22.42 23.51 23.74 98400.0 23.73
2020-09-16 24.59 24.11 24.33 24.24 80100.0 24.23
2020-09-15 24.38 23.87 24.05 23.95 60500.0 23.94
2020-09-14 24.21 23.06 23.06 24.01 202600.0 24.0
2020-09-11 23.18 22.66 23.09 22.8 43600.0 22.79
2020-09-10 23.43 22.81 23.37 22.94 68100.0 22.93
2020-09-09 23.25 22.56 22.56 23.12 64200.0 23.11
2020-09-08 22.79 22.0 22.04 22.38 67900.0 22.37
2020-09-04 22.79 22.05 22.62 22.47 75900.0 22.46
2020-09-03 23.2 22.45 23.03 22.73 86100.0 22.72
2020-09-02 23.21 22.48 22.78 23.21 66400.0 23.2
2020-09-01 23.75 22.39 23.72 22.98 85600.0 22.97
2020-08-31 23.51 23.13 23.44 23.28 38500.0 23.27
2020-08-28 23.49 22.36 22.36 23.22 119700.0 23.21
2020-08-27 22.89 21.78 22.59 22.05 109500.0 22.04
2020-08-26 22.87 21.85 21.91 22.39 153500.0 22.38
2020-08-25 22.18 21.47 22.02 21.99 96400.0 21.98
2020-08-24 22.99 22.02 22.65 22.03 81700.0 22.02
2020-08-21 22.92 22.25 22.73 22.51 90300.0 22.5
2020-08-20 23.06 22.59 22.76 23.01 78500.0 23.0
2020-08-19 23.92 22.75 23.76 22.9 121400.0 22.89
2020-08-18 24.81 23.72 24.81 23.97 96800.0 23.96
2020-08-17 24.35 23.65 23.67 24.35 149100.0 24.34
2020-08-14 22.93 22.58 22.73 22.93 89500.0 22.92
2020-08-13 23.18 22.31 22.5 22.71 136700.0 22.7
2020-08-12 22.92 22.12 22.49 22.12 78800.0 22.11
2020-08-11 22.38 21.3 22.38 22.05 326400.0 22.04
2020-08-10 23.87 23.26 23.26 23.4 97300.0 23.39
2020-08-07 24.0 23.03 24.0 23.05 168000.0 23.04
2020-08-06 25.26 23.89 25.12 24.27 157900.0 24.26
2020-08-05 25.45 24.37 24.89 24.37 304800.0 24.36
2020-08-04 24.98 23.8 23.85 24.89 218500.0 24.88
2020-08-03 24.74 23.53 23.73 23.8 294400.0 23.79
2020-07-31 23.64 23.16 23.21 23.56 78200.0 23.55
2020-07-30 23.33 22.5 23.22 22.93 159100.0 22.92
2020-07-29 23.69 23.05 23.55 23.34 212500.0 23.33
2020-07-28 23.95 23.06 23.36 23.53 144800.0 23.52
2020-07-27 23.97 23.02 23.04 23.63 199900.0 23.62
2020-07-24 22.79 21.84 21.84 22.32 204400.0 22.31
2020-07-23 22.94 21.35 22.12 21.49 299800.0 21.48
2020-07-22 22.5 21.71 21.77 22.17 336700.0 22.16
2020-07-21 21.49 20.68 20.68 21.24 213800.0 21.23
2020-07-20 20.43 19.69 19.69 20.32 218700.0 20.31
2020-07-17 19.67 19.12 19.12 19.58 145400.0 19.57
2020-07-16 19.34 18.68 19.0 19.04 161900.0 19.03
2020-07-15 19.2 18.68 18.92 19.12 108600.0 19.11
2020-07-14 19.13 18.2 18.25 19.1 80200.0 19.09
2020-07-13 19.41 18.4 19.25 18.47 119200.0 18.46
2020-07-10 19.31 18.79 19.31 19.03 73200.0 19.02
2020-07-09 19.5 18.69 19.44 19.12 194800.0 19.11
2020-07-08 19.26 18.75 18.94 19.24 204400.0 19.23
2020-07-07 18.58 17.64 17.78 18.49 218200.0 18.48
2020-07-06 17.95 17.38 17.48 17.78 102900.0 17.77
2020-07-02 17.79 17.37 17.5 17.42 127000.0 17.41
2020-07-01 17.57 17.08 17.51 17.51 104200.0 17.5
2020-06-30 17.54 16.83 16.93 17.52 150600.0 17.51
2020-06-29 17.0 16.7 16.7 16.93 122100.0 16.92
2020-06-26 16.86 16.21 16.65 16.77 136000.0 16.76
2020-06-25 16.69 16.23 16.47 16.66 114100.0 16.65
2020-06-24 16.74 16.11 16.61 16.47 274800.0 16.46
2020-06-23 16.74 16.37 16.43 16.6 177400.0 16.59
2020-06-22 16.43 15.85 15.99 16.2 214500.0 16.19
2020-06-19 15.83 15.26 15.27 15.61 130000.0 15.6
2020-06-18 15.41 15.07 15.22 15.12 67100.0 15.11
2020-06-17 15.41 15.15 15.28 15.27 74300.0 15.26
2020-06-16 15.59 15.17 15.56 15.18 127800.0 15.17
2020-06-15 15.57 14.7 14.94 15.56 122600.0 15.55
2020-06-12 15.67 15.05 15.49 15.21 107100.0 15.2
2020-06-11 16.0 15.21 16.0 15.21 195000.0 15.2
2020-06-10 16.0 15.04 15.32 16.0 164900.0 15.99
2020-06-09 15.38 15.12 15.19 15.26 107900.0 15.25
2020-06-08 15.12 14.78 14.88 15.12 91300.0 15.11
2020-06-05 14.83 14.21 14.57 14.83 123100.0 14.82
2020-06-04 15.18 14.93 15.0 14.98 72000.0 14.97
2020-06-03 15.05 14.64 14.9 14.84 102000.0 14.83
2020-06-02 15.85 15.21 15.8 15.21 105200.0 15.2
2020-06-01 15.83 15.41 15.41 15.83 115100.0 15.82
2020-05-29 15.52 15.21 15.4 15.3 132600.0 15.29
2020-05-28 15.45 15.08 15.45 15.19 105900.0 15.18
2020-05-27 15.26 14.62 14.87 15.26 96200.0 15.25
2020-05-26 15.64 14.97 15.58 15.13 177800.0 15.12
2020-05-22 15.96 15.62 15.81 15.77 73300.0 15.76
2020-05-21 15.94 15.23 15.9 15.66 108800.0 15.65
2020-05-20 16.28 15.89 16.27 16.05 189100.0 16.04
2020-05-19 16.13 15.45 15.45 16.11 223300.0 16.1
2020-05-18 15.65 15.25 15.6 15.4 323900.0 15.39
2020-05-15 15.34 14.9 14.92 15.32 210400.0 15.31
2020-05-14 14.78 14.27 14.29 14.72 230200.0 14.71
2020-05-13 14.63 14.09 14.38 14.39 181800.0 14.38
2020-05-12 14.63 14.15 14.3 14.29 245400.0 14.28
2020-05-11 14.61 14.06 14.5 14.18 137300.0 14.17
2020-05-08 14.86 14.47 14.77 14.5 123900.0 14.49
2020-05-07 14.85 14.39 14.4 14.74 254700.0 14.73
2020-05-06 14.56 14.12 14.56 14.31 135700.0 14.29
2020-05-05 14.77 14.11 14.37 14.73 108800.0 14.71
2020-05-04 14.36 14.21 14.25 14.29 83000.0 14.27
2020-05-01 14.21 13.57 13.61 14.18 125600.0 14.16
2020-04-30 14.34 13.71 14.17 13.79 78100.0 13.77
2020-04-29 14.47 14.09 14.25 14.47 168600.0 14.45
2020-04-28 14.24 13.82 14.12 14.23 151500.0 14.21
2020-04-27 14.19 13.81 14.14 14.07 112800.0 14.05
2020-04-24 14.29 13.85 14.14 14.1 143000.0 14.08
2020-04-23 14.33 13.62 13.65 14.01 154300.0 13.99
2020-04-22 13.53 13.2 13.24 13.53 133600.0 13.51
2020-04-21 13.02 12.24 12.49 12.86 41400.0 12.84
2020-04-20 13.09 12.51 12.51 12.83 60600.0 12.81
2020-04-17 12.77 12.5 12.75 12.61 62200.0 12.59
2020-04-16 13.14 12.74 13.0 13.08 73600.0 13.06
2020-04-15 13.1 12.43 13.01 12.85 83000.0 12.83
2020-04-14 13.84 12.64 13.05 13.07 222900.0 13.05
2020-04-13 13.08 11.9 12.17 12.96 138000.0 12.94
2020-04-09 12.39 11.7 11.71 12.19 207000.0 12.18
2020-04-08 11.48 11.11 11.11 11.37 40100.0 11.36
2020-04-07 11.47 10.99 11.42 11.1 65800.0 11.09
2020-04-06 11.38 10.75 10.83 11.27 103100.0 11.26
2020-04-03 11.28 10.72 10.86 10.76 93500.0 10.75
2020-04-02 11.2 10.69 10.75 10.96 104900.0 10.95
2020-04-01 10.72 10.25 10.25 10.67 105400.0 10.66
2020-03-31 10.75 10.27 10.48 10.31 109100.0 10.3
2020-03-30 11.05 10.37 10.9 10.52 183100.0 10.51
2020-03-27 11.09 10.55 11.09 10.84 172900.0 10.83
2020-03-26 11.8 11.14 11.56 11.23 116400.0 11.22
2020-03-25 11.71 10.72 11.15 11.43 134400.0 11.42
2020-03-24 11.24 10.09 10.29 11.17 134200.0 11.16
2020-03-23 9.68 9.15 9.4 9.35 169400.0 9.34
2020-03-20 9.87 8.95 9.71 9.1 118000.0 9.09
2020-03-19 10.35 8.16 8.8 9.12 285900.0 9.11
2020-03-18 10.29 8.55 9.86 8.7 370100.0 8.69
2020-03-17 10.72 9.31 9.54 10.59 221000.0 10.58
2020-03-16 9.92 8.2 8.8 9.65 302800.0 9.64
2020-03-13 10.54 8.9 10.26 8.9 341900.0 8.89
2020-03-12 11.0 9.91 10.69 9.98 354300.0 9.97
2020-03-11 12.33 11.09 12.33 11.3 184200.0 11.29
2020-03-10 12.66 12.14 12.52 12.33 121900.0 12.32
2020-03-09 13.1 12.51 13.1 12.57 130600.0 12.56
2020-03-06 13.68 12.97 13.62 13.3 81700.0 13.28
2020-03-05 13.55 13.05 13.3 13.47 74300.0 13.45
2020-03-04 13.19 12.71 12.98 13.19 118300.0 13.17
2020-03-03 13.18 12.46 12.73 12.85 310700.0 12.83
2020-03-02 12.73 12.46 12.56 12.54 154800.0 12.53
2020-02-28 12.85 11.87 12.78 12.33 474000.0 12.32
2020-02-27 14.34 13.22 14.2 13.22 181800.0 13.2
2020-02-26 14.3 13.93 14.11 14.1 91500.0 14.08
2020-02-25 14.65 14.18 14.43 14.21 142200.0 14.19
2020-02-24 15.14 14.42 15.1 14.65 297700.0 14.63
2020-02-21 14.55 14.25 14.25 14.54 158300.0 14.52
2020-02-20 14.23 14.02 14.21 14.15 80600.0 14.13
2020-02-19 14.18 13.97 14.07 14.18 135900.0 14.16
2020-02-18 13.92 13.74 13.74 13.92 127200.0 13.9