ASA International Group (ASAI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ASA International Group

Date Open High Low Close* Volume
09/07/2026 283.00p 283.00p 264.00p 264.00p 48566
08/07/2026 278.00p 289.00p 271.00p 283.00p 21623
07/07/2026 290.00p 297.00p 278.00p 278.00p 140092
06/07/2026 265.00p 296.88p 261.00p 284.00p 144858
03/07/2026 255.00p 278.00p 250.00p 270.00p 123072
02/07/2026 245.00p 255.00p 231.00p 252.00p 56048
01/07/2026 231.00p 246.00p 230.00p 244.00p 22360
30/06/2026 234.00p 241.00p 230.00p 241.00p 33915
29/06/2026 240.00p 246.00p 231.00p 245.00p 19597
26/06/2026 238.00p 242.00p 231.00p 242.00p 20197
25/06/2026 240.00p 245.00p 234.00p 245.00p 21336
24/06/2026 239.00p 244.00p 233.00p 240.00p 6404
23/06/2026 240.00p 243.00p 228.28p 238.00p 57272
22/06/2026 255.00p 255.00p 234.00p 244.00p 36218
19/06/2026 240.00p 263.00p 226.00p 243.00p 1189562
18/06/2026 223.00p 235.00p 223.00p 235.00p 39157
17/06/2026 227.00p 234.30p 221.75p 230.00p 79292
16/06/2026 194.00p 227.00p 192.50p 227.00p 81984
15/06/2026 192.00p 204.00p 192.00p 204.00p 105375
12/06/2026 200.00p 204.00p 193.00p 193.00p 87257
11/06/2026 196.00p 204.70p 190.50p 196.00p 53479
10/06/2026 192.00p 207.00p 191.50p 206.00p 78338
09/06/2026 197.00p 205.00p 192.00p 198.00p 45920
08/06/2026 196.00p 206.00p 195.50p 196.00p 20031
05/06/2026 197.00p 205.50p 194.50p 196.00p 75350
04/06/2026 200.00p 200.00p 194.50p 200.00p 17365
03/06/2026 198.50p 207.00p 192.77p 199.50p 31075
02/06/2026 195.50p 207.00p 194.50p 195.00p 52695
01/06/2026 193.00p 207.00p 193.00p 196.50p 12373
29/05/2026 195.50p 200.00p 194.93p 200.00p 41258
28/05/2026 199.00p 199.80p 195.50p 195.50p 27529
27/05/2026 200.00p 202.00p 197.73p 200.00p 40845
26/05/2026 203.00p 207.00p 194.50p 196.00p 59898
22/05/2026 199.00p 200.50p 199.00p 200.25p 15514
21/05/2026 197.00p 202.00p 195.00p 198.00p 91474
20/05/2026 202.00p 204.00p 195.00p 195.00p 42620
19/05/2026 200.00p 205.01p 194.50p 202.00p 30677
18/05/2026 205.00p 205.00p 191.50p 193.50p 52449
15/05/2026 204.00p 205.00p 195.00p 200.00p 20627
14/05/2026 200.00p 205.00p 191.00p 204.00p 108885
13/05/2026 191.00p 199.99p 190.50p 192.00p 52348
12/05/2026 200.00p 206.00p 190.01p 193.00p 83076
11/05/2026 205.00p 209.00p 202.00p 202.00p 85774
08/05/2026 204.00p 209.00p 202.00p 205.00p 38961
07/05/2026 203.00p 210.00p 200.00p 210.00p 65746
06/05/2026 220.00p 224.00p 202.00p 216.00p 97290
05/05/2026 225.00p 225.00p 209.56p 214.00p 95231
01/05/2026 216.00p 223.00p 212.00p 212.00p 111173
30/04/2026 216.00p 218.00p 209.01p 215.00p 70508
29/04/2026 215.00p 217.00p 210.00p 215.00p 47221
28/04/2026 218.00p 218.30p 210.00p 210.00p 53187
27/04/2026 219.00p 219.00p 214.00p 216.00p 19300
24/04/2026 218.00p 219.00p 212.00p 219.00p 43625
23/04/2026 220.00p 226.00p 218.00p 220.00p 18103
22/04/2026 227.00p 227.00p 213.00p 226.00p 91889
21/04/2026 225.00p 227.00p 213.00p 220.00p 49537
20/04/2026 231.00p 231.00p 212.00p 220.50p 56183
17/04/2026 229.00p 231.00p 216.55p 231.00p 43082
16/04/2026 225.00p 229.00p 213.30p 229.00p 54671
15/04/2026 216.00p 230.00p 204.97p 229.00p 193554
14/04/2026 195.00p 216.52p 195.00p 214.00p 45914
13/04/2026 193.00p 202.00p 193.00p 198.50p 30907
10/04/2026 193.00p 203.70p 192.00p 193.00p 32558
09/04/2026 202.00p 205.00p 192.00p 192.00p 38770
08/04/2026 193.00p 210.00p 193.00p 201.50p 72819
07/04/2026 185.00p 196.00p 185.00p 190.00p 35310
02/04/2026 182.00p 197.00p 182.00p 187.00p 29715
01/04/2026 190.00p 197.70p 181.00p 191.00p 32236
31/03/2026 188.00p 198.00p 176.55p 181.00p 48790
30/03/2026 179.00p 188.00p 171.00p 181.50p 100678
27/03/2026 180.00p 193.00p 165.08p 188.00p 142262
26/03/2026 183.00p 186.18p 178.00p 185.50p 8994
25/03/2026 178.00p 193.00p 178.00p 185.50p 24885
24/03/2026 193.00p 193.00p 178.00p 185.50p 19325
23/03/2026 185.00p 192.00p 170.00p 192.00p 138646
20/03/2026 192.00p 199.00p 185.00p 194.50p 34200
19/03/2026 198.00p 206.00p 185.00p 192.50p 77271
18/03/2026 204.00p 216.00p 198.00p 205.00p 24567
17/03/2026 204.00p 209.45p 196.35p 206.00p 40667
16/03/2026 214.00p 220.00p 204.00p 204.00p 11365
13/03/2026 216.00p 216.25p 206.08p 209.00p 47316
12/03/2026 216.00p 232.00p 214.20p 218.00p 10943
11/03/2026 220.00p 226.64p 216.00p 224.00p 11772
10/03/2026 226.00p 232.00p 217.00p 217.00p 33114
09/03/2026 228.00p 228.00p 207.05p 212.00p 38865
06/03/2026 234.00p 238.00p 224.00p 228.00p 14769
05/03/2026 234.00p 240.00p 226.00p 231.00p 23195
04/03/2026 220.00p 234.00p 220.00p 234.00p 32371
03/03/2026 230.00p 232.00p 212.20p 215.00p 39116
02/03/2026 236.00p 250.00p 216.24p 225.00p 36659
27/02/2026 224.00p 248.00p 214.00p 248.00p 80623
26/02/2026 224.00p 224.00p 210.00p 218.00p 27276
25/02/2026 214.00p 230.00p 213.50p 221.00p 78796
24/02/2026 220.00p 226.00p 208.00p 221.00p 29943
23/02/2026 220.00p 220.00p 209.20p 214.00p 35828
20/02/2026 220.00p 224.00p 213.00p 213.00p 31787
19/02/2026 224.00p 224.00p 206.12p 219.00p 27991
18/02/2026 214.00p 214.00p 208.00p 209.00p 44813
17/02/2026 220.00p 226.00p 210.08p 212.00p 22937
16/02/2026 228.00p 228.00p 218.70p 224.00p 19836
13/02/2026 224.00p 228.00p 208.50p 228.00p 37047
12/02/2026 218.00p 230.00p 216.00p 222.00p 41663
11/02/2026 216.00p 230.00p 216.00p 224.00p 57509
10/02/2026 214.00p 228.00p 214.00p 216.00p 41596
09/02/2026 228.00p 228.00p 218.00p 223.00p 24410
06/02/2026 230.00p 230.00p 214.00p 228.00p 49204
05/02/2026 218.00p 230.00p 218.00p 224.00p 38849
04/02/2026 210.00p 228.00p 210.00p 221.00p 51943
03/02/2026 240.00p 240.00p 210.00p 218.00p 124979
02/02/2026 238.00p 244.00p 224.18p 236.00p 149895
30/01/2026 210.00p 247.01p 200.00p 231.00p 196509
29/01/2026 206.00p 210.00p 196.62p 210.00p 438465
28/01/2026 195.00p 208.00p 193.00p 199.50p 77883
27/01/2026 206.00p 210.00p 196.14p 203.00p 34678
26/01/2026 202.00p 206.00p 196.00p 206.00p 72054
23/01/2026 192.00p 208.00p 191.75p 203.00p 66425
22/01/2026 189.00p 200.00p 189.00p 195.50p 31210
21/01/2026 192.00p 195.70p 189.00p 192.50p 36223
20/01/2026 192.00p 200.00p 192.00p 196.00p 32999
19/01/2026 199.00p 200.00p 190.10p 196.00p 41936
16/01/2026 190.00p 198.00p 189.00p 194.00p 33678
15/01/2026 198.00p 198.00p 190.00p 193.50p 21516
14/01/2026 186.00p 198.00p 186.00p 195.00p 35755
13/01/2026 192.00p 200.00p 185.00p 185.00p 49559
12/01/2026 198.00p 199.37p 192.00p 194.50p 5057
09/01/2026 198.00p 198.00p 190.00p 194.50p 25948
08/01/2026 196.00p 198.00p 191.00p 195.00p 11481
07/01/2026 194.00p 196.00p 191.00p 196.00p 11896
06/01/2026 195.00p 195.80p 190.00p 193.00p 20024
05/01/2026 196.00p 196.00p 186.60p 194.00p 31004
02/01/2026 195.00p 197.36p 192.00p 195.50p 23882
01/01/2026 195.00p 196.00p 184.00p 189.50p 19758
31/12/2025 195.00p 196.00p 184.00p 189.50p 19758
30/12/2025 179.00p 187.10p 165.00p 183.50p 303356
29/12/2025 194.00p 202.00p 179.00p 184.00p 236712
26/12/2025 200.00p 204.00p 188.36p 193.00p 28221
25/12/2025 200.00p 204.00p 188.36p 193.00p 28221
24/12/2025 200.00p 204.00p 188.36p 193.00p 28221
23/12/2025 206.00p 206.00p 188.00p 192.00p 128435
22/12/2025 202.00p 206.09p 193.78p 199.50p 58971
19/12/2025 192.00p 199.84p 190.00p 193.00p 29764
18/12/2025 195.00p 204.00p 193.00p 195.00p 98161
17/12/2025 206.00p 206.00p 199.00p 200.00p 18571
16/12/2025 204.00p 207.74p 202.00p 205.00p 10254
15/12/2025 202.00p 207.24p 193.00p 200.50p 56538
12/12/2025 202.00p 205.84p 194.00p 200.00p 20592
11/12/2025 200.00p 203.15p 192.00p 198.50p 2813
10/12/2025 200.00p 204.00p 198.00p 198.00p 14027
09/12/2025 200.00p 206.00p 195.39p 200.00p 41121
08/12/2025 200.00p 207.80p 198.80p 203.00p 27448
05/12/2025 206.00p 208.33p 192.00p 192.00p 62619
04/12/2025 194.00p 205.82p 189.75p 202.00p 372923
03/12/2025 169.00p 180.00p 169.00p 175.00p 7282
02/12/2025 171.00p 179.01p 171.00p 171.00p 17409
01/12/2025 176.00p 184.00p 168.00p 171.00p 102725
28/11/2025 178.00p 185.00p 174.00p 178.50p 55077
27/11/2025 178.00p 185.00p 177.50p 177.50p 2687
26/11/2025 178.00p 178.00p 174.00p 174.00p 5737
25/11/2025 184.00p 184.00p 175.00p 175.00p 4321
24/11/2025 177.00p 184.00p 177.00p 180.50p 3585
21/11/2025 183.00p 183.00p 179.15p 182.00p 1613
20/11/2025 178.00p 180.50p 178.00p 180.50p 17787
19/11/2025 176.00p 183.00p 176.21p 180.50p 6302
18/11/2025 176.00p 184.00p 176.00p 180.00p 1803
17/11/2025 175.00p 179.01p 175.00p 176.50p 54776
14/11/2025 179.00p 180.05p 178.00p 179.00p 13274
13/11/2025 180.00p 183.00p 178.80p 180.50p 23298
12/11/2025 184.00p 184.00p 179.00p 181.00p 8736
11/11/2025 184.00p 182.00p 177.00p 180.00p 12757
10/11/2025 184.00p 184.00p 175.00p 180.00p 48829
07/11/2025 181.00p 184.00p 173.00p 178.50p 9632
06/11/2025 181.00p 184.00p 173.00p 175.00p 25939
05/11/2025 180.00p 184.00p 175.00p 180.00p 57855
04/11/2025 180.00p 179.65p 171.00p 176.50p 1341
03/11/2025 180.00p 180.00p 175.00p 175.00p 13051
31/10/2025 179.00p 179.00p 173.00p 176.00p 12597
30/10/2025 172.00p 173.33p 172.00p 172.50p 31630
29/10/2025 175.00p 175.00p 172.00p 172.00p 23708
28/10/2025 179.00p 183.00p 173.77p 174.50p 113228
27/10/2025 175.00p 182.00p 173.32p 180.00p 35806
24/10/2025 180.00p 182.00p 178.00p 179.50p 33021
23/10/2025 180.00p 182.00p 176.00p 180.00p 44617
22/10/2025 185.00p 188.00p 174.00p 177.00p 77841
21/10/2025 196.00p 199.85p 171.00p 179.00p 209147
20/10/2025 194.00p 197.00p 194.00p 194.00p 184433
17/10/2025 197.00p 202.39p 193.00p 197.50p 188984
16/10/2025 193.00p 202.70p 191.00p 200.00p 374761
15/10/2025 181.00p 192.31p 181.00p 192.00p 53940
14/10/2025 187.00p 192.00p 179.00p 186.50p 29576
13/10/2025 190.00p 190.00p 176.00p 180.00p 99861
10/10/2025 190.00p 199.00p 190.00p 190.00p 28145
09/10/2025 197.00p 199.65p 193.00p 195.50p 7526
08/10/2025 197.00p 204.00p 195.00p 199.50p 12440
07/10/2025 210.00p 211.79p 190.00p 194.50p 55751
06/10/2025 200.00p 213.70p 199.15p 208.00p 86050
03/10/2025 198.00p 200.00p 196.00p 199.00p 25277
02/10/2025 199.00p 199.00p 191.00p 195.50p 8855
01/10/2025 204.00p 204.00p 191.00p 195.00p 45164
30/09/2025 193.00p 197.70p 186.00p 195.00p 49046
29/09/2025 199.00p 199.00p 186.00p 189.00p 17918

*Close Price adjusted for both dividends and splits