ASA Gold and Precious Metals Stock Price History
NYSE: ASAIndustrialsPrecious MetalsUSD
56.36+0.56 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASA price history at a glance
The price history for ASA Gold and Precious Metals (ASA) on this page begins on January 2, 1978, when the stock closed at $7.21; it most recently closed at $56.36 on October 5, 2026. The highest price in this record is $83.20, reached on March 2, 2026; the latest close is 32.3% below that peak. Across the 48 complete calendar years in the table, ASA finished higher in 25 and lower in 23. Its best year was 2025 (+180.0%) and its worst was 2013 (-42.7%).
Over roughly 49 years the share price changed +681.9%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, ASA has gained 20.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1978
- $83.20
- Date of high
- Mar 2, 2026
- Low since 1978
- $4.54
- Date of low
- Aug 31, 1998
- 52-week high
- $83.20
- 52-week low
- $43.20
- Last close
- $56.36
ASA returns
1 week
-0.58%
1 month
-10.48%
3 months
+7.33%
6 months
-16.38%
Year to date
-5.55%
1 year
+20.20%
3 years
+318.41%
5 years
+168.38%
ASA price return, excluding dividends.
ASA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.36 | -3.24% |
| 2025 | 58.25 | +180.05% |
| 2024 | 20.80 | +38.11% |
| 2023 | 15.06 | +5.24% |
| 2022 | 14.31 | -32.15% |
| 2021 | 21.09 | -3.57% |
| 2020 | 21.87 | +59.17% |
| 2019 | 13.74 | +44.33% |
| 2018 | 9.52 | -15.90% |
| 2017 | 11.32 | +2.54% |
| 2016 | 11.04 | +53.97% |
| 2015 | 7.17 | -31.19% |
| 2014 | 10.42 | -16.10% |
| 2013 | 12.42 | -42.74% |
| 2012 | 21.69 | -17.18% |
| 2011 | 26.19 | -24.55% |
| 2010 | 34.71 | +34.45% |
| 2009 | 25.82 | +54.90% |
| 2008 | 16.67 | -37.19% |
| 2007 | 26.54 | +23.31% |
| 2006 | 21.52 | +17.36% |
| 2005 | 18.34 | +36.00% |
| 2004 | 13.48 | -11.20% |
| 2003 | 15.18 | +7.96% |
| 2002 | 14.06 | +113.73% |
| 2001 | 6.58 | +28.91% |
| 2000 | 5.10 | -19.14% |
| 1999 | 6.31 | +21.69% |
| 1998 | 5.19 | -25.45% |
| 1997 | 6.96 | -38.60% |
| 1996 | 11.33 | -8.42% |
| 1995 | 12.38 | -17.27% |
| 1994 | 14.96 | -8.88% |
| 1993 | 16.42 | +54.51% |
| 1992 | 10.63 | -32.36% |
| 1991 | 15.71 | +5.31% |
| 1990 | 14.92 | -19.37% |
| 1989 | 18.50 | +46.05% |
| 1988 | 12.67 | -23.43% |
| 1987 | 16.54 | +32.78% |
| 1986 | 12.46 | +6.79% |
| 1985 | 11.67 | -23.91% |
| 1984 | 15.33 | -17.12% |
| 1983 | 18.50 | -22.11% |
| 1982 | 23.75 | +63.79% |
| 1981 | 14.50 | -32.56% |
| 1980 | 21.50 | +44.13% |
| 1979 | 14.92 | +87.44% |
| 1978 | 7.96 | +10.40% |
2026 return is year to date.
ASA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.69 | 57.00 | 54.99 | 56.36 | +1.00% | |
| 54.70 | 56.08 | 54.76 | 55.80 | +1.86% | |
| 55.44 | 55.56 | 54.27 | 54.78 | -4.00% | |
| 56.14 | 57.57 | 55.54 | 57.06 | +1.35% | |
| 56.63 | 56.67 | 55.48 | 56.30 | -0.69% | |
| 56.20 | 56.99 | 55.53 | 56.69 | +2.00% | |
| 55.25 | 56.27 | 55.25 | 55.58 | -0.30% | |
| 56.47 | 56.47 | 55.50 | 55.75 | +0.04% | |
| 55.35 | 55.96 | 54.97 | 55.73 | +2.07% | |
| 54.34 | 55.17 | 53.35 | 54.60 | -3.67% | |
| 56.40 | 57.25 | 56.17 | 56.68 | +1.03% | |
| 56.73 | 57.93 | 55.75 | 56.10 | -1.73% | |
| 58.16 | 59.70 | 56.79 | 57.09 | -4.10% | |
| 57.82 | 59.77 | 57.82 | 59.53 | +2.71% | |
| 59.24 | 59.24 | 57.79 | 57.96 | -1.06% | |
| 59.45 | 59.45 | 57.68 | 58.58 | +0.24% | |
| 58.61 | 59.25 | 57.58 | 58.44 | +2.08% | |
| 58.80 | 58.84 | 55.00 | 57.25 | -0.30% | |
| 58.94 | 59.50 | 57.42 | 57.42 | -2.05% | |
| 59.28 | 59.81 | 57.85 | 58.62 | -3.63% | |
| 61.62 | 62.25 | 60.65 | 60.83 | +0.93% | |
| 61.70 | 62.18 | 60.02 | 60.27 | -4.27% | |
| 63.43 | 64.02 | 62.38 | 62.96 | +1.30% | |
| 62.55 | 65.79 | 62.00 | 62.15 | -1.49% | |
| 63.62 | 67.25 | 62.45 | 63.09 | -3.50% | |
| 67.25 | 67.25 | 64.24 | 65.38 | +2.59% | |
| 62.98 | 64.15 | 62.98 | 63.73 | +4.13% | |
| 62.22 | 63.77 | 60.37 | 61.20 | -4.08% | |
| 63.13 | 67.99 | 63.00 | 63.80 | +0.46% | |
| 65.48 | 66.29 | 62.96 | 63.51 | -2.73% | |
| 64.81 | 65.82 | 63.42 | 65.29 | +1.48% | |
| 63.60 | 64.90 | 63.60 | 64.34 | -0.40% | |
| 63.14 | 64.76 | 62.22 | 64.60 | +1.78% | |
| 63.72 | 64.28 | 62.40 | 63.47 | +0.32% | |
| 64.09 | 64.09 | 62.54 | 63.27 | +1.54% | |
| 61.47 | 63.62 | 61.47 | 62.31 | +0.10% | |
| 60.18 | 62.57 | 60.18 | 62.25 | +7.85% | |
| 58.57 | 59.14 | 57.69 | 57.72 | -3.20% | |
| 59.40 | 60.63 | 58.67 | 59.63 | +1.76% | |
| 58.30 | 59.62 | 57.50 | 58.60 | +2.09% | |
| 58.11 | 58.44 | 56.87 | 57.40 | -2.35% | |
| 59.60 | 59.90 | 58.04 | 58.78 | +0.74% | |
| 58.77 | 59.02 | 58.05 | 58.35 | -0.10% | |
| 57.50 | 58.76 | 56.94 | 58.41 | +1.07% | |
| 57.17 | 58.42 | 57.07 | 57.79 | +5.78% | |
| 54.32 | 54.99 | 52.72 | 54.63 | -0.16% | |
| 53.75 | 55.20 | 53.75 | 54.72 | +5.88% | |
| 50.76 | 52.18 | 50.76 | 51.68 | +2.89% | |
| 49.00 | 50.48 | 48.92 | 50.23 | +2.66% | |
| 50.00 | 50.00 | 48.65 | 48.93 | -3.72% | |
| 49.93 | 50.92 | 49.74 | 50.82 | +3.29% | |
| 49.52 | 50.69 | 48.40 | 49.20 | -1.82% | |
| 50.85 | 50.85 | 49.43 | 50.11 | -2.13% | |
| 50.87 | 51.84 | 50.46 | 51.20 | +1.45% | |
| 50.73 | 51.55 | 50.22 | 50.47 | -0.18% | |
| 50.49 | 51.02 | 49.70 | 50.56 | -2.02% | |
| 51.35 | 52.69 | 51.35 | 51.60 | +2.14% | |
| 49.53 | 50.64 | 49.08 | 50.52 | +3.82% | |
| 48.05 | 48.88 | 47.87 | 48.66 | +1.19% | |
| 48.50 | 49.17 | 47.52 | 48.09 | -1.43% | |
| 50.45 | 50.54 | 48.55 | 48.79 | -4.46% | |
| 51.71 | 51.75 | 50.10 | 51.07 | -1.39% | |
| 52.50 | 53.00 | 51.65 | 51.79 | +1.71% | |
| 51.80 | 51.91 | 50.71 | 50.92 | -3.03% | |
| 51.98 | 53.10 | 51.60 | 52.51 | +0.81% | |
| 51.25 | 52.66 | 50.82 | 52.09 | +3.17% | |
| 50.77 | 51.68 | 49.45 | 50.49 | -3.22% | |
| 54.10 | 55.33 | 51.64 | 52.17 | -4.45% | |
| 55.08 | 56.15 | 54.05 | 54.60 | +0.22% | |
| 53.78 | 55.66 | 53.30 | 54.48 | +4.03% | |
| 51.60 | 54.22 | 51.44 | 52.37 | +0.63% | |
| 52.70 | 52.70 | 51.52 | 52.04 | -1.18% | |
| 53.00 | 53.40 | 52.04 | 52.66 | -1.29% | |
| 52.51 | 54.91 | 52.00 | 53.35 | +0.83% | |
| 54.55 | 55.00 | 52.77 | 52.91 | -1.75% | |
| 53.76 | 55.39 | 52.80 | 53.85 | -3.89% | |
| 56.75 | 57.35 | 55.35 | 56.03 | -4.12% | |
| 58.35 | 58.74 | 57.59 | 58.44 | -1.30% | |
| 60.39 | 62.21 | 58.24 | 59.21 | -0.22% | |
| 62.16 | 64.50 | 59.05 | 59.34 | -3.29% | |
| 60.77 | 63.19 | 60.77 | 61.36 | +1.35% | |
| 59.90 | 62.13 | 59.90 | 60.54 | +5.49% | |
| 55.50 | 57.64 | 55.14 | 57.39 | +3.28% | |
| 52.22 | 55.96 | 51.67 | 55.57 | +6.05% | |
| 52.99 | 56.60 | 52.40 | 52.40 | -3.96% | |
| 56.62 | 57.70 | 53.77 | 54.56 | -2.99% | |
| 56.92 | 58.21 | 55.89 | 56.24 | -0.76% | |
| 61.09 | 61.09 | 56.01 | 56.67 | -8.95% | |
| 61.02 | 63.30 | 61.02 | 62.24 | +2.47% | |
| 62.79 | 62.79 | 60.59 | 60.74 | -3.65% | |
| 62.92 | 64.07 | 61.99 | 63.04 | +1.14% | |
| 62.89 | 63.50 | 61.11 | 62.33 | -2.99% | |
| 63.16 | 65.78 | 63.10 | 64.25 | +2.00% | |
| 59.83 | 63.04 | 59.19 | 62.99 | +4.84% | |
| 60.96 | 61.50 | 59.43 | 60.08 | -3.84% | |
| 60.11 | 63.75 | 60.11 | 62.48 | +4.94% | |
| 60.21 | 61.28 | 59.27 | 59.54 | -2.44% | |
| 60.59 | 61.78 | 59.01 | 61.03 | -0.97% | |
| 61.06 | 62.66 | 60.78 | 61.63 | +0.80% | |
| 62.81 | 63.01 | 60.77 | 61.14 | -4.24% | |
| 65.03 | 66.92 | 63.33 | 63.85 | -1.37% | |
| 67.93 | 67.93 | 63.44 | 64.74 | -7.06% | |
| 70.33 | 70.37 | 68.93 | 69.66 | -0.37% | |
| 70.83 | 71.16 | 68.51 | 69.92 | -1.05% | |
| 70.28 | 71.26 | 68.20 | 70.66 | +0.16% | |
| 69.53 | 71.46 | 68.75 | 70.55 | +2.07% | |
| 68.80 | 70.00 | 67.85 | 69.12 | +2.55% | |
| 68.37 | 70.95 | 67.27 | 67.40 | +1.14% | |
| 65.10 | 68.50 | 65.10 | 66.64 | +6.62% | |
| 63.91 | 65.00 | 62.50 | 62.50 | -0.33% | |
| 63.72 | 65.58 | 62.71 | 62.71 | -1.74% | |
| 63.23 | 64.77 | 62.88 | 63.82 | -0.36% | |
| 64.09 | 65.16 | 63.51 | 64.05 | +3.31% | |
| 63.04 | 64.67 | 61.66 | 62.00 | -2.70% | |
| 64.66 | 65.04 | 62.99 | 63.72 | -3.85% | |
| 65.70 | 67.02 | 64.68 | 66.27 | -0.48% | |
| 66.14 | 67.20 | 64.38 | 66.59 | +1.14% | |
| 67.01 | 67.01 | 64.65 | 65.84 | -2.39% | |
| 68.22 | 68.45 | 66.03 | 67.45 | +1.87% | |
| 69.33 | 70.06 | 66.21 | 66.21 | -4.84% | |
| 69.48 | 70.22 | 68.55 | 69.58 | -0.37% | |
| 69.75 | 71.93 | 68.96 | 69.84 | +2.34% | |
| 67.51 | 68.94 | 67.51 | 68.24 | +1.32% | |
| 69.53 | 69.53 | 67.00 | 67.35 | -2.84% | |
| 68.54 | 70.15 | 68.52 | 69.32 | +1.84% | |
| 67.19 | 68.21 | 66.49 | 68.07 | +0.99% | |
| 67.65 | 67.86 | 66.93 | 67.40 | +1.17% | |
| 65.77 | 67.39 | 65.05 | 66.62 | +2.40% | |
| 66.82 | 67.57 | 64.40 | 65.06 | +2.38% | |
| 62.96 | 63.85 | 61.01 | 63.55 | +0.35% | |
| 63.27 | 65.00 | 63.10 | 63.33 | +0.22% | |
| 61.27 | 64.71 | 61.01 | 63.19 | -2.69% | |
| 63.99 | 66.48 | 62.91 | 64.94 | +4.69% | |
| 58.82 | 62.40 | 58.25 | 62.03 | +7.37% | |
| 59.80 | 59.80 | 57.10 | 57.77 | -1.26% | |
| 56.65 | 59.95 | 56.51 | 58.51 | +3.23% | |
| 58.62 | 60.42 | 56.68 | 56.68 | -5.19% | |
| 59.78 | 60.57 | 58.49 | 59.78 | +4.42% | |
| 57.63 | 58.68 | 56.52 | 57.25 | -1.21% | |
| 55.77 | 58.95 | 55.77 | 57.95 | +5.63% | |
| 56.52 | 57.95 | 54.30 | 54.86 | -3.50% | |
| 54.59 | 57.65 | 54.59 | 56.85 | -6.23% | |
| 63.48 | 63.58 | 60.56 | 60.63 | -7.56% | |
| 66.00 | 67.80 | 65.36 | 65.59 | -0.62% | |
| 65.00 | 68.00 | 65.00 | 66.00 | +1.29% | |
| 70.25 | 70.35 | 64.79 | 65.16 | -6.79% | |
| 71.08 | 71.69 | 69.04 | 69.91 | -3.28% | |
| 73.86 | 73.86 | 69.77 | 72.28 | -2.40% | |
| 72.29 | 74.86 | 72.29 | 74.06 | +3.26% | |
| 70.33 | 72.12 | 68.56 | 71.72 | -1.61% | |
| 72.00 | 74.11 | 67.55 | 72.89 | -0.56% | |
| 76.88 | 76.88 | 72.32 | 73.30 | -6.24% | |
| 76.09 | 78.48 | 75.77 | 78.18 | +4.53% | |
| 76.96 | 77.98 | 73.58 | 74.79 | -7.97% | |
| 83.20 | 83.20 | 79.00 | 81.27 | -0.02% | |
| 81.25 | 81.70 | 79.38 | 81.29 | +1.79% | |
| 77.12 | 80.13 | 76.43 | 79.86 | +2.97% | |
| 79.00 | 79.30 | 77.20 | 77.56 | +0.31% | |
| 73.28 | 77.87 | 72.12 | 77.32 | +3.67% | |
| 73.54 | 74.98 | 73.39 | 74.58 | +2.64% | |
| 70.23 | 73.81 | 69.91 | 72.66 | +3.68% | |
| 68.60 | 71.21 | 68.60 | 70.08 | +0.92% | |
| 68.08 | 71.07 | 68.08 | 69.44 | +3.78% | |
| 69.03 | 70.71 | 65.80 | 66.91 | -6.43% | |
| 69.21 | 72.00 | 68.67 | 71.51 | +4.82% | |
| 71.75 | 72.75 | 68.02 | 68.22 | -5.55% | |
| 73.60 | 73.60 | 71.29 | 72.23 | +1.06% | |
| 70.41 | 71.69 | 69.82 | 71.47 | +1.38% | |
| 67.24 | 71.00 | 67.24 | 70.50 | +6.79% | |
| 63.90 | 66.46 | 63.90 | 66.02 | +4.43% | |
| 65.19 | 66.43 | 62.62 | 63.22 | -6.15% | |
| 69.32 | 69.32 | 65.49 | 67.36 | +0.07% | |
| 67.00 | 67.50 | 64.92 | 67.31 | +6.55% | |
| 63.60 | 65.62 | 62.06 | 63.17 | -2.12% | |
| 66.46 | 69.68 | 63.00 | 64.54 | -10.40% | |
| 78.21 | 78.21 | 71.05 | 72.03 | -5.50% | |
| 74.06 | 76.39 | 73.90 | 76.22 | +3.13% | |
| 72.75 | 74.50 | 70.62 | 73.91 | +1.18% | |
| 76.34 | 77.07 | 72.51 | 73.05 | -0.76% | |
| 72.80 | 74.30 | 71.89 | 73.61 | +2.95% | |
| 67.00 | 72.04 | 67.00 | 71.50 | +6.49% | |
| 68.32 | 68.81 | 66.65 | 67.14 | +0.86% | |
| 65.51 | 66.69 | 65.22 | 66.57 | +4.90% | |
| 62.88 | 63.92 | 61.58 | 63.46 | -0.03% | |
| 62.89 | 64.32 | 62.86 | 63.48 | -0.58% | |
| 64.49 | 64.75 | 62.93 | 63.85 | +0.28% | |
| 64.80 | 66.12 | 63.31 | 63.67 | -0.83% | |
| 63.40 | 64.74 | 63.26 | 64.20 | +3.78% | |
| 61.13 | 62.48 | 61.13 | 61.86 | +1.51% | |
| 60.00 | 61.30 | 60.00 | 60.94 | -0.83% | |
| 60.50 | 62.18 | 58.72 | 61.45 | -0.29% | |
| 61.11 | 62.82 | 61.01 | 61.63 | +1.42% | |
| 59.10 | 61.71 | 58.79 | 60.77 | +4.33% | |
| 61.00 | 61.00 | 57.28 | 58.25 | -2.38% | |
| 59.64 | 61.67 | 59.50 | 59.67 | -0.95% | |
| 60.78 | 61.06 | 59.72 | 60.24 | +1.43% | |
| 59.79 | 60.40 | 57.88 | 59.39 | -4.90% | |
| 63.00 | 63.02 | 61.55 | 62.45 | +1.78% | |
| 62.47 | 62.47 | 60.58 | 61.36 | -1.43% | |
| 62.52 | 62.75 | 61.30 | 62.25 | +1.07% | |
| 60.56 | 62.65 | 60.50 | 61.59 | +4.46% | |
| 57.07 | 59.68 | 57.07 | 58.96 | +2.79% | |
| 57.66 | 59.09 | 57.05 | 57.36 | -0.47% | |
| 58.00 | 58.34 | 56.84 | 57.63 | +0.58% | |
| 57.22 | 58.12 | 56.73 | 57.30 | +0.03% | |
| 58.86 | 58.87 | 57.20 | 57.28 | -1.00% | |
| 58.56 | 59.25 | 56.46 | 57.86 | +0.52% | |
| 55.39 | 57.86 | 55.39 | 57.56 | +4.81% | |
| 54.28 | 55.30 | 53.34 | 54.92 | +1.93% | |
| 52.88 | 54.45 | 52.88 | 53.88 | +3.46% | |
| 53.10 | 53.20 | 51.98 | 52.08 | -1.70% | |
| 53.58 | 54.69 | 52.75 | 52.98 | +0.17% | |
| 52.74 | 53.33 | 51.94 | 52.89 | +0.25% | |
| 53.39 | 54.03 | 52.46 | 52.76 | -0.25% | |
| 53.70 | 53.70 | 51.71 | 52.89 | -1.40% | |
| 53.55 | 53.77 | 52.64 | 53.64 | +1.75% | |
| 51.72 | 52.98 | 51.22 | 52.72 | +3.53% | |
| 49.24 | 51.52 | 49.24 | 50.92 | +4.02% | |
| 48.42 | 49.14 | 47.80 | 48.95 | +1.43% | |
| 45.92 | 48.67 | 45.92 | 48.26 | +4.94% | |
| 45.85 | 47.43 | 45.79 | 45.99 | -0.13% | |
| 48.40 | 48.81 | 46.05 | 46.05 | -3.98% | |
| 48.33 | 49.33 | 47.55 | 47.96 | +0.86% | |
| 47.17 | 47.99 | 46.79 | 47.55 | +1.43% | |
| 47.00 | 48.50 | 46.56 | 46.88 | -1.68% | |
| 46.90 | 48.66 | 46.45 | 47.68 | -1.91% | |
| 50.95 | 50.95 | 48.20 | 48.61 | -3.23% | |
| 48.07 | 50.71 | 48.07 | 50.23 | +4.86% | |
| 48.03 | 48.04 | 46.95 | 47.90 | +1.91% | |
| 47.25 | 48.56 | 47.00 | 47.00 | +2.40% | |
| 45.71 | 46.23 | 45.02 | 45.90 | +1.98% | |
| 45.72 | 46.30 | 45.01 | 45.01 | -1.06% | |
| 45.32 | 46.09 | 44.37 | 45.49 | +3.20% | |
| 45.39 | 45.51 | 44.00 | 44.08 | -4.59% | |
| 46.02 | 46.98 | 45.49 | 46.20 | +0.52% | |
| 46.71 | 46.76 | 45.56 | 45.96 | -1.27% | |
| 45.26 | 46.65 | 44.96 | 46.55 | +2.69% | |
| 47.08 | 47.08 | 45.00 | 45.33 | -0.18% | |
| 44.15 | 45.74 | 44.15 | 45.41 | +2.07% | |
| 44.21 | 45.19 | 43.20 | 44.49 | -1.96% | |
| 45.76 | 46.56 | 45.35 | 45.38 | -1.90% | |
| 46.17 | 46.57 | 45.74 | 46.26 | +2.25% | |
| 43.90 | 45.51 | 43.55 | 45.24 | +0.98% | |
| 47.40 | 47.55 | 44.50 | 44.80 | -10.60% | |
| 50.12 | 50.87 | 49.51 | 50.11 | +2.12% | |
| 52.64 | 52.75 | 48.82 | 49.07 | -7.87% | |
| 53.28 | 53.76 | 52.50 | 53.26 | +2.25% | |
| 51.35 | 52.30 | 50.80 | 52.09 | +3.95% | |
| 48.42 | 50.75 | 48.29 | 50.11 | +2.29% | |
| 48.34 | 49.64 | 47.88 | 48.99 | +4.48% | |
| 46.71 | 47.58 | 46.60 | 46.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASA chart for longer ranges.