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
24/04/2023 92.00p 87.50p 85.75p 85.75p 603346
21/04/2023 92.00p 92.00p 82.50p 86.25p 2956
20/04/2023 85.00p 87.25p 87.25p 87.25p 164
19/04/2023 85.00p 87.25p 87.25p 87.25p 0
18/04/2023 85.00p 87.25p 85.00p 87.25p 6783
17/04/2023 85.00p 85.00p 80.75p 80.75p 1131
14/04/2023 85.00p 85.00p 83.75p 83.75p 73
13/04/2023 83.00p 80.75p 76.50p 80.75p 10
12/04/2023 83.00p 80.75p 80.75p 80.75p 0
11/04/2023 83.00p 87.50p 77.35p 80.75p 450972
06/04/2023 83.00p 85.00p 82.60p 84.25p 51069
05/04/2023 75.50p 79.25p 76.40p 79.25p 1000
04/04/2023 75.50p 84.28p 80.00p 82.25p 2305
03/04/2023 75.50p 80.00p 78.75p 80.00p 0
31/03/2023 75.50p 79.75p 78.75p 78.75p 0
30/03/2023 75.50p 79.75p 75.50p 79.75p 50238
29/03/2023 83.00p 79.25p 79.25p 79.25p 0
28/03/2023 83.00p 83.00p 75.50p 79.25p 103201
27/03/2023 83.00p 81.50p 79.25p 81.50p 0
24/03/2023 83.00p 83.00p 79.25p 79.25p 1648
23/03/2023 80.50p 80.25p 79.25p 79.25p 0
22/03/2023 80.50p 83.00p 80.25p 80.25p 5971
21/03/2023 88.00p 87.65p 84.50p 84.50p 7
20/03/2023 88.00p 88.00p 84.50p 84.50p 1753
17/03/2023 93.00p 88.00p 87.00p 87.50p 300000
16/03/2023 93.00p 92.50p 87.27p 89.75p 11174
15/03/2023 93.00p 89.00p 88.75p 88.75p 0
14/03/2023 93.00p 93.00p 85.00p 89.00p 2414
13/03/2023 93.00p 89.00p 89.00p 89.00p 0
10/03/2023 93.00p 93.00p 89.00p 89.00p 890
09/03/2023 89.00p 92.60p 89.00p 89.00p 68
08/03/2023 89.00p 91.50p 89.00p 91.50p 2600
07/03/2023 95.00p 95.00p 91.50p 91.50p 836
06/03/2023 94.50p 94.50p 91.50p 91.50p 290
03/03/2023 92.00p 91.75p 91.75p 91.75p 0
02/03/2023 92.00p 94.85p 89.00p 91.75p 204312
01/03/2023 95.00p 95.00p 93.10p 93.75p 40020
28/02/2023 100.00p 96.00p 94.00p 96.00p 300066
27/02/2023 100.00p 100.00p 96.50p 96.50p 10
24/02/2023 95.00p 100.00p 92.00p 96.50p 81071
23/02/2023 93.00p 96.00p 92.00p 96.00p 0
22/02/2023 93.00p 93.00p 92.00p 92.00p 3500
21/02/2023 95.00p 95.00p 93.00p 93.00p 70
20/02/2023 95.00p 93.75p 93.00p 93.75p 0
17/02/2023 95.00p 94.00p 93.00p 93.00p 175000
16/02/2023 95.00p 94.50p 93.00p 93.00p 0
15/02/2023 95.00p 94.50p 94.05p 94.50p 217
14/02/2023 95.00p 95.00p 93.00p 93.00p 20
13/02/2023 105.00p 94.50p 93.75p 93.75p 117
10/02/2023 105.00p 105.00p 92.50p 93.75p 5980
09/02/2023 93.50p 99.25p 93.50p 99.25p 504
08/02/2023 105.00p 105.00p 92.50p 99.25p 400018
07/02/2023 105.00p 99.25p 99.00p 99.00p 0
06/02/2023 105.00p 105.00p 93.00p 99.25p 30
03/02/2023 97.00p 99.50p 99.25p 99.25p 0
02/02/2023 97.00p 99.50p 99.25p 99.50p 0
01/02/2023 97.00p 99.25p 97.80p 99.25p 5
31/01/2023 97.00p 99.00p 97.00p 99.00p 1500
30/01/2023 104.00p 99.00p 99.00p 99.00p 0
27/01/2023 104.00p 105.00p 94.00p 99.00p 1190041
26/01/2023 95.00p 97.00p 91.50p 97.00p 750035
25/01/2023 95.00p 95.50p 95.00p 95.50p 40005
24/01/2023 95.00p 95.00p 94.00p 94.50p 10034
23/01/2023 94.00p 94.00p 92.50p 94.00p 10309
20/01/2023 93.00p 94.00p 92.50p 92.50p 15509
19/01/2023 101.00p 95.00p 93.50p 93.50p 0
18/01/2023 101.00p 101.00p 94.00p 95.00p 6274
17/01/2023 95.00p 95.90p 92.50p 94.00p 17468
16/01/2023 115.00p 115.00p 94.50p 99.50p 5808
13/01/2023 112.00p 115.00p 101.50p 107.50p 4829
12/01/2023 110.00p 110.00p 96.70p 105.00p 55
11/01/2023 105.00p 105.00p 102.50p 102.50p 364
10/01/2023 94.00p 96.50p 94.50p 96.50p 10000
09/01/2023 94.00p 96.50p 94.00p 96.50p 320
06/01/2023 94.00p 97.00p 94.00p 97.00p 1001
05/01/2023 99.00p 93.00p 88.08p 93.00p 69
04/01/2023 99.00p 93.00p 93.00p 93.00p 0
03/01/2023 99.00p 99.00p 92.00p 93.00p 105
30/12/2022 99.00p 93.00p 92.00p 93.00p 2000
29/12/2022 99.00p 99.00p 90.00p 93.00p 1001
28/12/2022 97.00p 90.25p 87.50p 90.25p 1000
23/12/2022 97.00p 97.00p 93.50p 93.50p 900
22/12/2022 88.00p 92.25p 88.00p 92.25p 58
21/12/2022 91.50p 91.50p 85.50p 88.25p 2002
20/12/2022 90.00p 95.00p 88.25p 88.25p 1201
19/12/2022 100.00p 93.75p 90.50p 93.75p 1200
16/12/2022 100.00p 94.50p 93.75p 93.75p 0
15/12/2022 100.00p 95.00p 94.50p 94.50p 0
14/12/2022 100.00p 95.00p 95.00p 95.00p 0
13/12/2022 100.00p 100.00p 95.00p 95.00p 200
12/12/2022 100.00p 95.00p 95.00p 95.00p 0
09/12/2022 100.00p 100.00p 95.00p 95.00p 101
08/12/2022 100.00p 95.00p 95.00p 95.00p 0
07/12/2022 100.00p 100.00p 95.00p 95.00p 596
06/12/2022 100.00p 95.00p 90.97p 95.00p 204
05/12/2022 100.00p 95.00p 95.00p 95.00p 0
02/12/2022 100.00p 95.00p 90.97p 95.00p 6
01/12/2022 100.00p 99.53p 95.00p 95.00p 105
30/11/2022 100.00p 95.00p 93.75p 95.00p 0
29/11/2022 100.00p 100.00p 93.75p 93.75p 506
28/11/2022 92.50p 95.00p 90.50p 95.00p 1089
25/11/2022 92.00p 92.50p 92.50p 92.50p 0
24/11/2022 92.00p 92.50p 90.00p 92.50p 86
23/11/2022 92.00p 93.00p 92.50p 92.50p 0
22/11/2022 92.00p 93.00p 92.00p 93.00p 80
21/11/2022 97.00p 94.50p 94.50p 94.50p 0
18/11/2022 97.00p 94.50p 94.50p 94.50p 0
17/11/2022 97.00p 94.50p 94.50p 94.50p 0
16/11/2022 97.00p 94.50p 94.50p 94.50p 0
15/11/2022 97.00p 94.50p 94.50p 94.50p 0
14/11/2022 97.00p 94.50p 94.50p 94.50p 0
11/11/2022 97.00p 97.00p 94.50p 94.50p 300
10/11/2022 95.00p 94.50p 94.50p 94.50p 0
09/11/2022 95.00p 94.50p 94.50p 94.50p 0
08/11/2022 95.00p 96.75p 94.50p 94.50p 110
07/11/2022 95.00p 97.00p 93.50p 93.50p 3000
04/11/2022 95.00p 92.00p 91.25p 92.00p 0
03/11/2022 95.00p 94.52p 91.25p 91.25p 52
02/11/2022 95.00p 95.00p 85.50p 90.00p 24051
01/11/2022 90.00p 94.52p 91.75p 91.75p 7
31/10/2022 90.00p 92.50p 91.75p 92.50p 0
28/10/2022 90.00p 91.75p 91.75p 91.75p 0
27/10/2022 90.00p 93.50p 91.75p 91.75p 0
26/10/2022 90.00p 95.00p 93.50p 93.50p 1
25/10/2022 90.00p 95.00p 90.00p 92.50p 14059
24/10/2022 89.50p 92.50p 89.50p 92.50p 4423
21/10/2022 87.00p 87.50p 80.00p 87.50p 13550
20/10/2022 95.00p 95.00p 87.40p 91.00p 20100
19/10/2022 95.00p 97.00p 91.00p 95.00p 11640
18/10/2022 95.00p 96.00p 95.00p 96.00p 61716
17/10/2022 92.00p 93.50p 92.00p 93.50p 50
14/10/2022 91.00p 93.25p 93.00p 93.25p 0
13/10/2022 91.00p 93.00p 91.00p 93.00p 655
12/10/2022 92.00p 91.00p 88.25p 91.00p 25
11/10/2022 92.00p 92.00p 89.16p 91.50p 6840
10/10/2022 93.50p 93.25p 89.88p 93.25p 645
07/10/2022 93.50p 93.50p 92.00p 93.50p 2046
06/10/2022 92.00p 95.00p 91.50p 93.25p 1373
05/10/2022 93.00p 93.50p 83.00p 92.50p 17300
04/10/2022 93.00p 92.75p 92.00p 92.00p 2000
03/10/2022 93.00p 90.25p 82.00p 87.75p 13
30/09/2022 93.00p 93.00p 87.50p 87.50p 200
29/09/2022 94.50p 87.75p 87.50p 87.50p 0
28/09/2022 94.50p 87.75p 82.00p 87.75p 25
27/09/2022 94.50p 87.75p 87.75p 87.75p 0
26/09/2022 94.50p 94.50p 87.75p 87.75p 0
23/09/2022 94.50p 94.50p 88.00p 88.00p 200
22/09/2022 87.50p 88.50p 88.50p 88.50p 0
21/09/2022 87.50p 88.50p 87.25p 88.50p 0
20/09/2022 87.50p 87.50p 87.00p 87.25p 3232
16/09/2022 87.50p 88.00p 87.00p 88.00p 2250
15/09/2022 94.50p 88.75p 83.00p 88.75p 786
14/09/2022 94.50p 90.00p 90.00p 90.00p 0
13/09/2022 94.50p 94.50p 85.00p 90.00p 3961
12/09/2022 100.00p 100.00p 88.00p 92.00p 181
09/09/2022 95.00p 95.50p 88.00p 91.50p 182021
08/09/2022 90.00p 92.25p 87.75p 92.25p 0
07/09/2022 90.00p 90.00p 83.50p 87.75p 466
06/09/2022 95.00p 95.00p 89.00p 89.00p 1292
05/09/2022 95.00p 95.00p 89.50p 89.50p 402
02/09/2022 95.00p 89.50p 89.50p 89.50p 0
01/09/2022 95.00p 94.48p 89.50p 89.50p 7
31/08/2022 95.00p 95.00p 89.75p 89.75p 208
30/08/2022 95.00p 89.75p 89.00p 89.75p 0
26/08/2022 95.00p 89.75p 89.00p 89.00p 0
25/08/2022 95.00p 89.75p 89.75p 89.75p 0
24/08/2022 95.00p 95.00p 89.75p 89.75p 100
23/08/2022 97.00p 89.50p 89.00p 89.50p 0
22/08/2022 97.00p 92.00p 89.00p 89.00p 0
19/08/2022 97.00p 97.00p 88.00p 92.00p 11100
18/08/2022 91.50p 95.50p 91.50p 93.50p 742
17/08/2022 91.00p 91.00p 87.00p 87.00p 956
16/08/2022 85.00p 91.10p 85.00p 87.25p 656
15/08/2022 85.00p 87.50p 83.50p 87.50p 5
12/08/2022 85.00p 91.55p 87.50p 87.50p 258
11/08/2022 85.00p 93.00p 87.75p 87.75p 5
10/08/2022 85.00p 95.00p 85.00p 88.75p 20214
09/08/2022 82.00p 82.00p 78.50p 82.00p 1812
08/08/2022 82.00p 85.00p 82.50p 82.50p 0
05/08/2022 82.00p 85.00p 82.00p 85.00p 120
04/08/2022 84.00p 85.00p 84.00p 85.00p 2000
03/08/2022 81.50p 84.00p 84.00p 84.00p 0
02/08/2022 81.50p 84.25p 84.00p 84.00p 0
01/08/2022 81.50p 89.53p 84.25p 84.25p 550
29/07/2022 81.50p 85.25p 85.25p 85.25p 0
28/07/2022 81.50p 85.25p 85.25p 85.25p 0
27/07/2022 81.50p 85.25p 85.25p 85.25p 0
26/07/2022 81.50p 85.25p 85.25p 85.25p 0
25/07/2022 81.50p 85.25p 84.25p 85.25p 0
22/07/2022 81.50p 84.50p 84.25p 84.25p 0
21/07/2022 81.50p 90.00p 84.50p 84.50p 15000
20/07/2022 81.50p 85.25p 78.54p 85.25p 12869
19/07/2022 81.00p 83.25p 80.00p 83.25p 1750
18/07/2022 80.00p 85.00p 80.75p 85.00p 0
15/07/2022 80.00p 85.00p 80.75p 80.75p 0
14/07/2022 80.00p 85.00p 80.00p 85.00p 2500
13/07/2022 82.50p 86.25p 86.25p 86.25p 0
12/07/2022 82.50p 86.25p 82.50p 86.25p 36
11/07/2022 78.50p 85.00p 85.00p 85.00p 0
08/07/2022 78.50p 85.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits