ASA Gold and Precious Metals Limited (FZ6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 160 |
| 10 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 09 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 08 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 07 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 06 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.018694 Dividend | |||||
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 160 |
| 25 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 160 |
| 24 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 160 |
| 23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 105 |
| 18 Apr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 105 |
| 17 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 105 |
| 16 Apr 2024 | 15.72 | 15.72 | 15.52 | 15.60 | 15.60 | 105 |
| 15 Apr 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 86 |
| 12 Apr 2024 | 15.85 | 16.16 | 15.85 | 16.16 | 16.16 | 86 |
| 11 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 133 |
| 10 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 133 |
| 09 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 133 |
| 08 Apr 2024 | 15.50 | 15.52 | 15.50 | 15.52 | 15.52 | 133 |
| 05 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 04 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 03 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 02 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 28 Mar 2024 | 13.96 | 14.08 | 13.96 | 14.08 | 14.08 | 350 |
| 27 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 50 |
| 26 Mar 2024 | 13.73 | 14.24 | 13.73 | 14.24 | 14.24 | 50 |
| 25 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 21 Mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 100 |
| 20 Mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 100 |
| 19 Mar 2024 | 13.63 | 13.63 | 13.29 | 13.29 | 13.29 | 100 |
| 18 Mar 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.87 | 13.87 | 13.65 | 13.65 | 13.65 | 75 |
| 13 Mar 2024 | 13.57 | 13.70 | 13.57 | 13.70 | 13.70 | 50 |
| 12 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 75 |
| 11 Mar 2024 | 13.52 | 13.52 | 13.45 | 13.45 | 13.45 | 75 |
| 08 Mar 2024 | 13.59 | 13.89 | 13.59 | 13.89 | 13.89 | 350 |
| 07 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1,000 |
| 06 Mar 2024 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | 1,000 |
| 05 Mar 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1,050 |
| 04 Mar 2024 | 12.61 | 13.35 | 12.61 | 13.35 | 13.35 | 1,050 |
| 01 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 700 |
| 29 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 700 |
| 28 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 700 |
| 27 Feb 2024 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | 700 |
| 26 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 700 |
| 23 Feb 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | 700 |
| 22 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 21 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 20 Feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 19 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 16 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 15 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 14 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 13 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 12 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 09 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 05 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 02 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 700 |
| 01 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 700 |
| 31 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 700 |
| 30 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 700 |
| 29 Jan 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 700 |
| 26 Jan 2024 | 13.29 | 13.29 | 13.27 | 13.27 | 13.27 | 700 |
| 25 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 24 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 23 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 22 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 19 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 17 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 16 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 15 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 12 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 600 |
| 11 Jan 2024 | 13.46 | 13.89 | 13.46 | 13.89 | 13.89 | 600 |
| 10 Jan 2024 | 13.38 | 13.68 | 13.38 | 13.68 | 13.68 | 140 |
| 09 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 08 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 05 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 04 Jan 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 03 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 02 Jan 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 29 Dec 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 28 Dec 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 21 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 20 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 19 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.