NYSE · ASA · stock
ASA Gold & Precious Metals Ltd (ASA) stock price history
Every NYSE trading session of ASA Gold & Precious Metals Ltd from Jan 3, 1978 to Nov 12, 2026: 12,244 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASA adjusted close, 1978 to 2026
- $81.24
- All time high, 2026
- $83.15
- 52 week high, $45.76 low
- 12,244
- Daily sessions since 1978
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1978 to 2026 series and minute bars.
ASA key facts
- ASA Gold & Precious Metals Ltd (ASA) closed at $48.90 on Nov 12, 2026 on NYSE.
- ASA's all time high close is $81.24, set on Feb 27, 2026; its all time low close is $1.57 on Apr 21, 1978.
- ASA's 52 week range is $45.76 to $83.15.
- ASA returned -2.6% over the year to Nov 12, 2026 and +119.9% over five years.
- Over ten years ASA returned +328%, +15.7% a year compounded.
- ASA's deepest drawdown was -80.3% from Dec 6, 2010 to Jan 19, 2016.
- DataCedar holds 12,244 daily sessions of ASA history from Jan 3, 1978 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASA price chart, 1978 to 2026
ASA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -16.8% |
| 6 months | -30.8% |
| Year to date | -18.8% |
| 1 year | -2.6% |
| 3 years | +281.0% |
| 5 years | +119.9% |
| 10 years | +328.2% |
| Since Jan 3, 1978 | +2,688% |
| Compound annual growth, 48.9 years | +7.0% |
ASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $81.24 on Feb 27, 2026
- All time low close
- $1.57 on Apr 21, 1978
- 52 week high
- $83.15 on Mar 2, 2026
- 52 week low
- $45.76 on Nov 21, 2025
- Deepest drawdown
- -80.3% from Dec 6, 2010 to Jan 19, 2016, recovered Jun 2, 2025
- Best single session
- +19.5% on Mar 24, 2020
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1978
- 27.9×
- Best calendar year
- 2025, +196%
- Worst calendar year
- 2013, -42%
ASA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1978 starts on Jan 3, 1978; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.96 | $83.15 | $47.46 | $48.90 | -18.0% | 17.8M | 218 |
| 2025 | $20.33 | $62.98 | $20.33 | $59.63 | +195.6% | 23.9M | 250 |
| 2024 | $14.99 | $22.71 | $13.12 | $20.17 | +34.5% | 14.1M | 252 |
| 2023 | $14.56 | $17.65 | $12.73 | $14.99 | +5.4% | 13.1M | 250 |
| 2022 | $20.75 | $23.62 | $11.85 | $14.23 | -32.1% | 16.4M | 251 |
| 2021 | $22.38 | $24.52 | $18.17 | $20.94 | -3.5% | 16.8M | 252 |
| 2020 | $13.63 | $25.24 | $8.09 | $21.70 | +60.6% | 31.5M | 253 |
| 2019 | $9.32 | $13.68 | $8.93 | $13.51 | +44.4% | 26M | 252 |
| 2018 | $11.26 | $12.01 | $8.08 | $9.36 | -16.2% | 22.3M | 251 |
| 2017 | $10.85 | $13.32 | $10.41 | $11.16 | +2.9% | 23.5M | 251 |
| 2016 | $7.15 | $17.15 | $6.43 | $10.85 | +54.4% | 45.7M | 252 |
| 2015 | $9.73 | $12.00 | $6.59 | $7.02 | -28.8% | 27.3M | 252 |
| 2014 | $12.03 | $14.95 | $9.29 | $9.86 | -17.3% | 20M | 252 |
| 2013 | $21.00 | $21.44 | $11.07 | $11.92 | -42.3% | 25.3M | 252 |
| 2012 | $25.17 | $27.70 | $19.45 | $20.66 | -16.3% | 16.8M | 250 |
| 2011 | $32.65 | $32.69 | $23.62 | $24.69 | -23.6% | 19.6M | 252 |
| 2010 | $24.36 | $33.66 | $20.06 | $32.33 | +35.9% | 18.9M | 252 |
| 2009 | $15.27 | $25.94 | $12.54 | $23.79 | +54.6% | 40.7M | 252 |
| 2008 | $22.09 | $26.74 | $8.99 | $15.39 | -29.1% | 76.6M | 253 |
| 2007 | $18.05 | $23.50 | $15.06 | $21.70 | +20.2% | 48.9M | 251 |
| 2006 | $15.53 | $20.43 | $14.16 | $18.05 | +19.2% | 72.5M | 250 |
| 2005 | $10.82 | $15.32 | $8.98 | $15.15 | +38.7% | 49.7M | 252 |
| 2004 | $12.12 | $12.42 | $8.90 | $10.93 | -9.8% | 66.4M | 252 |
| 2003 | $10.58 | $12.78 | $8.33 | $12.12 | +13.2% | 107.5M | 252 |
| 2002 | $5.10 | $11.19 | $4.98 | $10.70 | +109.0% | 155.8M | 252 |
| 2001 | $3.74 | $5.70 | $3.74 | $5.12 | +36.3% | 60M | 248 |
| 2000 | $4.46 | $4.94 | $3.41 | $3.76 | -16.1% | 40M | 249 |
| 1999 | $3.56 | $5.63 | $3.48 | $4.48 | +25.9% | 50.3M | 245 |
| 1998 | $4.51 | $5.91 | $3.09 | $3.56 | -21.3% | 60.2M | 251 |
| 1997 | $7.38 | $8.03 | $4.18 | $4.52 | -37.8% | 58.2M | 239 |
| 1996 | $7.66 | $10.35 | $7.25 | $7.27 | -4.4% | 68.6M | 252 |
| 1995 | $8.73 | $9.47 | $7.36 | $7.61 | -13.3% | 76.4M | 251 |
| 1994 | $9.29 | $10.51 | $7.31 | $8.77 | -4.8% | 83.5M | 251 |
| 1993 | $5.59 | $9.52 | $5.32 | $9.22 | +61.7% | 85.2M | 246 |
| 1992 | $7.89 | $9.10 | $5.41 | $5.70 | -28.5% | 47.1M | 237 |
| 1991 | $7.41 | $9.23 | $6.62 | $7.97 | +6.7% | 65.5M | 249 |
| 1990 | $8.23 | $10.84 | $5.93 | $7.47 | -9.6% | 99.7M | 253 |
| 1989 | $5.27 | $8.82 | $5.23 | $8.27 | +58.0% | 55.6M | 252 |
| 1988 | $6.10 | $6.39 | $4.64 | $5.23 | -15.5% | 38.7M | 253 |
| 1987 | $4.30 | $8.47 | $4.17 | $6.19 | +45.1% | 87M | 252 |
| 1986 | $3.68 | $4.54 | $3.10 | $4.27 | +16.5% | 50.2M | 251 |
| 1985 | $4.77 | $5.58 | $3.37 | $3.66 | -23.7% | 48.1M | 251 |
| 1984 | $5.24 | $6.69 | $4.34 | $4.80 | -8.8% | 45.5M | 248 |
| 1983 | $6.29 | $7.10 | $4.61 | $5.26 | -13.8% | 53.4M | 250 |
| 1982 | $3.54 | $6.39 | $2.09 | $6.10 | +73.0% | 50.3M | 249 |
| 1981 | $5.21 | $5.45 | $3.39 | $3.53 | -32.3% | 42.7M | 253 |
| 1980 | $3.49 | $7.42 | $2.89 | $5.21 | +55.8% | 62.5M | 253 |
| 1979 | $1.94 | $3.35 | $1.83 | $3.35 | +72.8% | 34.4M | 253 |
| 1978 | $1.64 | $2.54 | $1.54 | $1.94 | n/a | 27.4M | 252 |
ASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $48.90 | -0.3% |
| October 2026 | $49.06 | -12.0% |
| September 2026 | $55.75 | -12.6% |
| August 2026 | $63.80 | +30.4% |
| July 2026 | $48.93 | -6.0% |
| June 2026 | $52.04 | -19.0% |
| May 2026 | $64.25 | +0.4% |
| April 2026 | $64.01 | +3.3% |
| March 2026 | $61.99 | -23.7% |
| February 2026 | $81.24 | +26.0% |
| January 2026 | $64.50 | +8.2% |
| December 2025 | $59.63 | +13.2% |
About the ASA data
Daily bars. 12,244 sessions from Jan 3, 1978 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1978, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ARR$C ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)
- ARW Arrow Electronics, INC.
- ARX Accelerant Holdings
- AS Amer Sports, Inc.
- ASAN Asana, Inc.
- ASB Associated Banc-Corp.
- ASB$E Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series E
- ASB$F Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of Associated Banc-Corp 5.625% Non-Cumulative Perpetual Preferred Stock, Series F
Common questions
ASA share price history
