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
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
26/09/2025 196.00p 202.00p 191.00p 193.50p 21699
25/09/2025 210.00p 210.00p 198.00p 200.00p 52280
24/09/2025 184.00p 230.00p 184.00p 210.00p 163187
23/09/2025 170.00p 171.04p 164.84p 171.00p 73520
22/09/2025 170.00p 174.00p 160.00p 164.50p 16185
19/09/2025 170.00p 170.00p 163.00p 166.50p 24685
18/09/2025 164.00p 173.00p 146.00p 168.00p 27557
17/09/2025 162.00p 162.00p 153.00p 157.50p 24988
16/09/2025 139.00p 139.00p 137.00p 163.00p 79299
15/09/2025 139.00p 139.70p 134.96p 137.00p 4572
12/09/2025 139.00p 139.84p 137.00p 139.00p 13328
11/09/2025 130.00p 135.50p 130.00p 137.00p 20881
10/09/2025 130.00p 141.00p 128.00p 135.50p 46426
09/09/2025 128.00p 140.30p 123.00p 127.50p 38610
08/09/2025 113.00p 128.40p 123.64p 123.50p 9597
05/09/2025 113.00p 128.50p 123.64p 125.00p 14501
04/09/2025 113.00p 127.00p 125.00p 123.50p 39
03/09/2025 113.00p 128.50p 123.00p 125.00p 2321
02/09/2025 113.00p 129.00p 113.00p 123.00p 3848
01/09/2025 118.00p 128.00p 118.00p 123.50p 9216
29/08/2025 129.00p 129.00p 123.70p 123.00p 9297
28/08/2025 124.00p 127.00p 120.40p 127.00p 26536
27/08/2025 130.00p 130.00p 122.00p 124.50p 37325
26/08/2025 133.00p 134.00p 131.00p 131.00p 1650
22/08/2025 133.00p 140.64p 128.00p 134.00p 15517
21/08/2025 133.00p 136.00p 130.50p 136.00p 13108
20/08/2025 140.00p 140.00p 132.00p 132.00p 2700
19/08/2025 140.00p 140.00p 129.27p 138.00p 3697
18/08/2025 136.00p 139.00p 129.00p 137.00p 14647
15/08/2025 132.00p 135.06p 128.50p 128.50p 802
14/08/2025 132.00p 135.06p 130.00p 130.00p 39365
13/08/2025 130.00p 140.00p 129.00p 130.00p 59710
12/08/2025 128.00p 130.00p 125.00p 130.00p 79048
11/08/2025 129.00p 137.00p 125.00p 125.00p 55818
08/08/2025 120.00p 131.76p 129.00p 129.00p 4369
07/08/2025 120.00p 129.00p 120.00p 124.50p 8868
06/08/2025 122.00p 122.90p 121.02p 121.50p 11949
05/08/2025 125.00p 130.00p 122.10p 130.00p 56922
04/08/2025 126.00p 132.00p 126.00p 129.00p 5918
01/08/2025 126.00p 130.00p 125.00p 125.00p 38884
31/07/2025 129.00p 130.00p 121.00p 130.00p 22897
30/07/2025 129.00p 129.95p 128.00p 128.00p 33000
29/07/2025 130.00p 130.00p 129.00p 129.00p 301
28/07/2025 135.00p 135.00p 124.44p 127.00p 36131
25/07/2025 125.00p 129.00p 126.50p 126.50p 3517
24/07/2025 125.00p 129.00p 125.00p 127.00p 473511
23/07/2025 137.00p 137.00p 133.00p 133.00p 14232
22/07/2025 136.00p 142.00p 135.00p 136.00p 38243
21/07/2025 130.00p 134.75p 124.00p 128.00p 3015
18/07/2025 143.00p 143.00p 129.00p 132.00p 38707
17/07/2025 145.00p 150.00p 138.00p 143.50p 63840
16/07/2025 147.00p 150.00p 137.01p 147.00p 29313
15/07/2025 150.00p 149.75p 148.00p 148.00p 2530
14/07/2025 150.00p 152.00p 144.00p 147.00p 6324
11/07/2025 153.00p 153.00p 142.00p 146.50p 734
10/07/2025 150.00p 153.00p 147.50p 147.50p 2851
09/07/2025 155.00p 150.50p 149.50p 150.50p 0
08/07/2025 155.00p 155.00p 142.00p 149.50p 1913
07/07/2025 150.00p 155.00p 148.00p 149.50p 6426
04/07/2025 155.00p 155.00p 147.00p 150.50p 16352
03/07/2025 153.00p 153.00p 150.00p 150.00p 2273
02/07/2025 153.00p 153.00p 149.00p 150.50p 1472
01/07/2025 155.00p 155.00p 147.28p 154.00p 3448
30/06/2025 149.00p 150.00p 145.00p 148.00p 8765
27/06/2025 140.00p 149.00p 142.28p 145.00p 824
26/06/2025 140.00p 149.00p 135.00p 143.50p 11816
25/06/2025 140.00p 143.50p 136.40p 143.50p 3220
24/06/2025 143.00p 144.60p 143.00p 143.00p 500
23/06/2025 143.00p 147.00p 136.00p 147.00p 486
20/06/2025 145.00p 148.60p 142.28p 145.00p 12259
19/06/2025 144.00p 145.00p 145.00p 145.00p 0
18/06/2025 144.00p 149.00p 141.00p 145.00p 2376
17/06/2025 144.00p 145.00p 142.28p 145.00p 1289
16/06/2025 144.00p 149.26p 141.00p 145.00p 16083
13/06/2025 144.00p 145.69p 141.00p 145.00p 18773
12/06/2025 144.00p 146.21p 141.00p 143.50p 18110
11/06/2025 147.00p 154.00p 141.00p 143.50p 39090
10/06/2025 153.00p 153.00p 136.00p 147.00p 673
09/06/2025 142.00p 153.80p 138.00p 151.50p 56220
06/06/2025 163.00p 154.00p 135.00p 147.00p 11092
05/06/2025 163.00p 150.50p 149.98p 150.50p 860
04/06/2025 163.00p 163.00p 154.50p 154.50p 5153
03/06/2025 157.00p 164.00p 153.00p 158.00p 6766
02/06/2025 163.00p 164.00p 153.62p 161.00p 21191
30/05/2025 158.00p 158.00p 149.00p 149.00p 60264
29/05/2025 160.00p 166.00p 153.00p 155.50p 328501
28/05/2025 166.00p 166.00p 160.00p 161.00p 36523
27/05/2025 169.00p 169.00p 161.00p 162.50p 37079
23/05/2025 160.00p 167.00p 158.68p 163.00p 105738
22/05/2025 160.00p 165.00p 146.30p 151.50p 13451
21/05/2025 159.00p 165.00p 153.00p 163.50p 36652
20/05/2025 152.00p 165.00p 151.00p 160.00p 131611
19/05/2025 140.00p 155.00p 129.44p 146.00p 92151
16/05/2025 128.00p 137.50p 123.24p 137.50p 55567
15/05/2025 116.00p 127.00p 101.40p 124.00p 56635
14/05/2025 106.00p 109.00p 105.00p 107.00p 21963
13/05/2025 93.50p 106.00p 93.50p 104.00p 29449
12/05/2025 108.00p 108.00p 95.43p 101.50p 57089
09/05/2025 101.00p 107.00p 100.00p 104.00p 4049
08/05/2025 100.00p 108.00p 100.00p 104.00p 69446
07/05/2025 101.00p 106.00p 100.00p 104.50p 85618
06/05/2025 105.00p 108.80p 101.00p 102.00p 5915
02/05/2025 101.00p 107.00p 100.00p 106.00p 389789
01/05/2025 98.50p 108.00p 97.00p 102.00p 72762
30/04/2025 108.00p 107.75p 105.50p 105.50p 10
29/04/2025 108.00p 110.85p 104.00p 104.50p 34300
28/04/2025 112.00p 115.00p 110.00p 110.00p 78527
25/04/2025 109.00p 107.40p 105.00p 105.00p 9253
24/04/2025 109.00p 110.00p 102.10p 104.50p 32424
23/04/2025 110.00p 110.00p 101.00p 103.00p 65236
22/04/2025 97.00p 110.00p 97.00p 107.50p 20294
17/04/2025 96.50p 100.00p 93.00p 98.25p 69061
16/04/2025 82.50p 96.00p 79.00p 93.50p 89554
15/04/2025 78.50p 82.75p 78.50p 82.75p 9502
14/04/2025 80.00p 81.90p 80.00p 81.00p 2047
11/04/2025 81.50p 87.50p 80.50p 80.50p 11
10/04/2025 81.50p 82.75p 81.50p 82.75p 9199
09/04/2025 80.00p 82.50p 80.00p 81.25p 239
08/04/2025 82.50p 82.50p 76.50p 79.50p 13274
07/04/2025 79.50p 79.50p 75.00p 79.00p 18348
04/04/2025 84.00p 85.00p 81.00p 81.00p 28462
03/04/2025 86.50p 87.00p 85.00p 85.00p 40
02/04/2025 84.50p 86.50p 84.00p 85.25p 34005
01/04/2025 83.00p 87.00p 82.50p 86.75p 32690
31/03/2025 82.00p 83.00p 81.50p 82.25p 19416
28/03/2025 81.50p 87.00p 81.50p 84.25p 26582
27/03/2025 88.00p 88.00p 84.25p 84.25p 8309
26/03/2025 81.50p 86.75p 84.75p 86.75p 0
25/03/2025 81.50p 87.50p 81.50p 84.75p 40445
24/03/2025 80.50p 85.00p 78.70p 80.50p 80018
21/03/2025 79.50p 80.00p 79.08p 80.00p 137953
20/03/2025 82.50p 83.50p 79.50p 80.00p 271236
19/03/2025 84.00p 86.50p 80.50p 81.75p 2117
18/03/2025 82.50p 83.75p 81.00p 83.75p 9320
17/03/2025 87.00p 88.00p 83.00p 84.50p 11397
14/03/2025 87.00p 90.00p 87.00p 90.00p 3040
13/03/2025 95.00p 95.00p 85.50p 87.50p 3981
12/03/2025 95.00p 90.00p 87.50p 90.00p 0
11/03/2025 95.00p 95.00p 87.50p 87.50p 13880
10/03/2025 92.00p 92.00p 82.50p 91.50p 11183
07/03/2025 92.00p 92.00p 82.50p 85.25p 26
06/03/2025 80.50p 89.50p 80.50p 85.00p 33779
05/03/2025 82.00p 83.50p 80.50p 82.00p 3601
04/03/2025 82.00p 87.50p 80.50p 82.75p 9975
03/03/2025 83.00p 87.50p 83.00p 83.75p 10827
28/02/2025 83.50p 83.50p 83.25p 83.25p 7013
27/02/2025 87.50p 87.50p 85.50p 85.50p 633
26/02/2025 88.50p 88.50p 83.50p 88.00p 25285
25/02/2025 90.00p 92.50p 90.00p 92.50p 15
24/02/2025 90.00p 97.00p 90.00p 97.00p 13167
21/02/2025 96.50p 93.50p 93.50p 93.50p 0
20/02/2025 96.50p 96.50p 91.00p 93.50p 4239
19/02/2025 92.50p 96.50p 92.50p 95.50p 20814
18/02/2025 96.50p 94.50p 94.50p 94.50p 49
17/02/2025 96.50p 96.50p 90.50p 93.50p 5324
14/02/2025 97.50p 97.50p 92.75p 95.00p 205
13/02/2025 92.00p 94.00p 83.50p 93.25p 34073
12/02/2025 92.00p 87.50p 84.30p 87.50p 333
11/02/2025 92.00p 92.00p 83.50p 87.50p 621
10/02/2025 91.50p 91.50p 83.50p 87.50p 65
07/02/2025 83.50p 87.25p 83.50p 87.25p 763
06/02/2025 91.00p 91.00p 87.25p 87.25p 11
05/02/2025 85.00p 93.00p 84.00p 87.50p 13961
04/02/2025 95.50p 96.50p 89.25p 89.25p 35121
03/02/2025 99.00p 99.00p 95.00p 95.00p 12593
31/01/2025 98.50p 98.50p 94.70p 96.50p 463
30/01/2025 96.50p 96.50p 96.00p 96.50p 10000
29/01/2025 92.50p 99.00p 92.50p 96.00p 4369
28/01/2025 97.50p 99.00p 97.50p 99.00p 14992
27/01/2025 92.00p 98.32p 92.00p 95.50p 3093
24/01/2025 98.50p 98.32p 92.50p 95.50p 8247
23/01/2025 98.50p 98.00p 95.00p 96.25p 10716
22/01/2025 98.50p 98.50p 94.50p 96.50p 4544
21/01/2025 95.00p 101.00p 94.50p 96.50p 52046
20/01/2025 74.50p 91.83p 73.50p 86.00p 38772

*Close Price adjusted for both dividends and splits