ASA(ASA)
ASA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $57.17 | $58.43 | $57.17 | $58.33 | 22,370 |
| 8/6/2026 | $54.32 | $54.99 | $52.72 | $54.63 | 32,943 |
| 8/5/2026 | $53.75 | $55.20 | $53.75 | $54.72 | 61,946 |
| 8/4/2026 | $50.76 | $52.18 | $50.76 | $51.68 | 46,658 |
| 8/3/2026 | $49.00 | $50.48 | $48.92 | $50.23 | 51,700 |
| 7/31/2026 | $50.00 | $50.00 | $48.65 | $48.93 | 81,900 |
| 7/30/2026 | $49.93 | $50.92 | $49.74 | $50.82 | 51,073 |
| 7/29/2026 | $49.52 | $50.69 | $48.40 | $49.20 | 29,237 |
| 7/28/2026 | $50.85 | $50.85 | $49.43 | $50.11 | 40,187 |
| 7/27/2026 | $50.87 | $51.84 | $50.46 | $51.20 | 52,900 |
| 7/24/2026 | $50.73 | $51.55 | $50.22 | $50.47 | 44,700 |
| 7/23/2026 | $50.49 | $51.02 | $49.70 | $50.56 | 53,900 |
| 7/22/2026 | $51.35 | $52.69 | $51.35 | $51.60 | 45,942 |
| 7/21/2026 | $49.53 | $50.64 | $49.08 | $50.52 | 110,100 |
| 7/20/2026 | $48.05 | $48.88 | $47.87 | $48.66 | 51,327 |
| 7/17/2026 | $48.50 | $49.17 | $47.52 | $48.09 | 117,000 |
| 7/16/2026 | $50.45 | $50.54 | $48.55 | $48.79 | 84,100 |
| 7/15/2026 | $51.71 | $51.75 | $50.10 | $51.07 | 44,643 |
| 7/14/2026 | $52.50 | $53.00 | $51.65 | $51.79 | 45,440 |
| 7/13/2026 | $51.80 | $51.91 | $50.71 | $50.92 | 48,100 |
| 7/10/2026 | $51.98 | $53.10 | $51.60 | $52.51 | 49,130 |
| 7/9/2026 | $51.25 | $52.66 | $50.82 | $52.09 | 47,641 |
| 7/8/2026 | $50.77 | $51.68 | $49.45 | $50.49 | 65,800 |
| 7/7/2026 | $54.10 | $55.33 | $51.64 | $52.17 | 61,100 |
| 7/6/2026 | $55.08 | $56.15 | $54.05 | $54.60 | 77,200 |
| 7/2/2026 | $53.78 | $55.66 | $53.30 | $54.48 | 93,943 |
| 7/1/2026 | $51.60 | $54.22 | $51.44 | $52.37 | 111,300 |
| 6/30/2026 | $52.70 | $52.70 | $51.52 | $52.04 | 118,098 |
| 6/29/2026 | $53.00 | $53.40 | $52.04 | $52.66 | 67,200 |
| 6/26/2026 | $52.51 | $54.91 | $52.00 | $53.35 | 62,414 |
| 6/25/2026 | $54.55 | $55.00 | $52.77 | $52.91 | 122,200 |
| 6/24/2026 | $53.76 | $55.39 | $52.80 | $53.85 | 183,837 |
| 6/23/2026 | $56.75 | $57.35 | $55.35 | $56.03 | 147,703 |
| 6/22/2026 | $58.35 | $58.74 | $57.59 | $58.44 | 69,023 |
| 6/18/2026 | $60.39 | $62.21 | $58.24 | $59.21 | 226,305 |
| 6/17/2026 | $62.16 | $64.50 | $59.05 | $59.34 | 142,910 |
| 6/16/2026 | $60.77 | $63.19 | $60.77 | $61.36 | 138,406 |
| 6/15/2026 | $59.90 | $62.13 | $59.90 | $60.54 | 88,800 |
| 6/12/2026 | $55.50 | $57.64 | $55.14 | $57.39 | 140,000 |
| 6/11/2026 | $52.22 | $55.96 | $51.67 | $55.57 | 99,581 |
| 6/10/2026 | $52.99 | $56.60 | $52.40 | $52.40 | 157,694 |
| 6/9/2026 | $56.62 | $57.70 | $53.77 | $54.56 | 144,712 |
| 6/8/2026 | $56.92 | $58.21 | $55.89 | $56.24 | 67,516 |
| 6/5/2026 | $61.09 | $61.09 | $56.01 | $56.67 | 84,328 |
| 6/4/2026 | $61.02 | $63.30 | $61.02 | $62.24 | 78,132 |
| 6/3/2026 | $62.79 | $62.79 | $60.59 | $60.74 | 46,444 |
| 6/2/2026 | $62.92 | $64.07 | $61.99 | $63.04 | 89,300 |
| 6/1/2026 | $62.89 | $63.50 | $61.11 | $62.33 | 94,824 |
| 5/29/2026 | $63.16 | $65.78 | $63.10 | $64.25 | 104,497 |
| 5/28/2026 | $59.83 | $63.04 | $59.19 | $62.99 | 102,000 |
| 5/27/2026 | $60.96 | $61.50 | $59.43 | $60.08 | 224,300 |
| 5/26/2026 | $60.11 | $63.75 | $60.11 | $62.48 | 182,100 |
| 5/22/2026 | $60.21 | $61.28 | $59.27 | $59.54 | 98,831 |
| 5/21/2026 | $60.59 | $61.78 | $59.01 | $61.03 | 105,516 |
| 5/20/2026 | $61.06 | $62.66 | $60.78 | $61.63 | 103,000 |
| 5/19/2026 | $62.81 | $63.01 | $60.77 | $61.14 | 81,100 |
| 5/18/2026 | $65.03 | $66.92 | $63.33 | $63.85 | 242,907 |
| 5/15/2026 | $67.93 | $67.93 | $63.44 | $64.74 | 76,575 |
| 5/14/2026 | $70.33 | $70.36 | $68.93 | $69.66 | 70,112 |
| 5/13/2026 | $70.83 | $71.16 | $68.51 | $69.92 | 113,525 |
| 5/12/2026 | $70.28 | $71.26 | $68.20 | $70.66 | 65,836 |
| 5/11/2026 | $69.53 | $71.46 | $68.75 | $70.55 | 51,600 |