XNYS
Datos históricos de ASA Gold and Precious Metals Limited
ASA Gold and Precious Metals Limited · ASA
$56.36
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:36:00 UTC
- Variación en el periodo
- +15.04%
- Máximo
- US$83.20
- 2 de marzo de 2026
- Mínimo
- US$43.20
- 27 de octubre de 2025
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.69 | 57.00 | 54.99 | 56.36 | +1.00% | 50,316.249 |
| 8 oct 2026 | 54.70 | 56.08 | 54.70 | 55.80 | +1.86% | 25,818.143 |
| 7 oct 2026 | 55.44 | 55.56 | 54.27 | 54.78 | −4.00% | 45,499.206 |
| 6 oct 2026 | 56.14 | 57.57 | 55.54 | 57.06 | +1.35% | 19,700.077 |
| 5 oct 2026 | 56.63 | 56.67 | 55.48 | 56.30 | −0.69% | 26,138.321 |
| 2 oct 2026 | 56.20 | 56.99 | 55.53 | 56.69 | +2.00% | 40,900.186 |
| 1 oct 2026 | 55.25 | 56.27 | 55.25 | 55.58 | −0.30% | 49,962.388 |
| 30 sep 2026 | 56.47 | 56.47 | 55.50 | 55.75 | +0.04% | 42,091.988 |
| 29 sep 2026 | 55.35 | 55.96 | 54.97 | 55.73 | +2.07% | 41,487.821 |
| 28 sep 2026 | 54.34 | 55.17 | 53.35 | 54.60 | −3.67% | 37,995.874 |
| 25 sep 2026 | 56.40 | 57.25 | 56.17 | 56.68 | +1.03% | 28,398.934 |
| 24 sep 2026 | 56.73 | 57.93 | 55.75 | 56.10 | −1.73% | 51,148.911 |
| 23 sep 2026 | 58.16 | 59.70 | 56.79 | 57.09 | −4.10% | 31,344.236 |
| 22 sep 2026 | 57.82 | 59.77 | 57.82 | 59.53 | +2.71% | 63,212.721 |
| 21 sep 2026 | 59.24 | 59.24 | 57.79 | 57.96 | −1.06% | 62,651.444 |
| 18 sep 2026 | 59.45 | 59.45 | 57.68 | 58.58 | +0.24% | 102,953.836 |
| 17 sep 2026 | 58.61 | 59.25 | 57.58 | 58.44 | +2.08% | 88,545.861 |
| 16 sep 2026 | 58.80 | 58.84 | 55.00 | 57.25 | −0.30% | 106,881.653 |
| 15 sep 2026 | 58.94 | 59.50 | 57.42 | 57.42 | −2.05% | 97,006.524 |
| 14 sep 2026 | 59.28 | 59.81 | 57.85 | 58.62 | −3.63% | 38,250.08 |
| 11 sep 2026 | 61.62 | 62.25 | 60.65 | 60.83 | +0.93% | 35,725.14 |
| 10 sep 2026 | 61.70 | 62.18 | 60.02 | 60.27 | −4.27% | 50,878.103 |
| 9 sep 2026 | 63.43 | 64.02 | 62.38 | 62.96 | +1.30% | 83,325.719 |
| 8 sep 2026 | 62.55 | 65.79 | 62.00 | 62.15 | −1.48% | 91,409.139 |
| 4 sep 2026 | 63.62 | 67.25 | 62.45 | 63.09 | −3.51% | 55,336.498 |
| 3 sep 2026 | 67.25 | 67.25 | 64.24 | 65.38 | +2.59% | 45,848.326 |
| 2 sep 2026 | 62.98 | 64.15 | 62.98 | 63.73 | +4.13% | 48,930.619 |
| 1 sep 2026 | 62.22 | 63.77 | 60.37 | 61.20 | −4.08% | 69,818.11 |
| 31 ago 2026 | 63.13 | 67.99 | 63.00 | 63.80 | +0.46% | 60,381.365 |
| 28 ago 2026 | 65.48 | 66.29 | 62.96 | 63.51 | −2.73% | 77,530.43 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.