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
07/07/2022 78.50p 85.00p 85.00p 85.00p 0
06/07/2022 78.50p 85.00p 85.00p 85.00p 0
05/07/2022 78.50p 85.00p 85.00p 85.00p 0
04/07/2022 78.50p 85.00p 83.75p 85.00p 0
01/07/2022 78.50p 88.92p 83.75p 83.75p 8
30/06/2022 78.50p 84.00p 78.50p 84.00p 1466
29/06/2022 86.00p 86.00p 86.00p 86.00p 0
28/06/2022 82.50p 86.00p 82.00p 86.00p 56353
27/06/2022 89.50p 85.00p 85.00p 85.00p 0
24/06/2022 89.50p 89.50p 85.00p 85.00p 3675
23/06/2022 81.00p 89.05p 85.00p 85.00p 22
22/06/2022 81.00p 84.75p 81.00p 84.75p 5736
21/06/2022 85.50p 85.00p 80.00p 85.00p 0
20/06/2022 85.50p 85.50p 77.50p 80.00p 5620
17/06/2022 87.00p 90.75p 87.00p 90.75p 65
16/06/2022 86.50p 86.50p 86.15p 86.50p 2900
15/06/2022 85.00p 90.00p 85.00p 90.00p 4713
14/06/2022 100.00p 100.00p 90.00p 90.00p 5724
13/06/2022 102.00p 102.00p 100.00p 101.00p 9533
10/06/2022 101.00p 104.00p 101.00p 102.00p 42395
09/06/2022 105.00p 105.00p 103.20p 103.50p 50310
08/06/2022 105.00p 105.00p 105.00p 105.00p 5000
07/06/2022 102.00p 102.50p 101.00p 102.50p 3001
06/06/2022 100.00p 101.90p 100.00p 101.00p 4073
01/06/2022 100.00p 101.02p 98.50p 98.50p 7
31/05/2022 100.00p 98.50p 98.50p 98.50p 0
27/05/2022 100.00p 101.48p 94.96p 96.75p 5076
26/05/2022 100.00p 100.80p 96.75p 96.75p 5
25/05/2022 100.00p 100.00p 92.40p 96.75p 27303
24/05/2022 100.00p 100.00p 100.00p 100.00p 19
23/05/2022 95.00p 95.75p 95.75p 95.75p 0
20/05/2022 95.00p 95.75p 95.25p 95.75p 0
19/05/2022 95.00p 98.00p 95.00p 95.25p 1052
18/05/2022 103.00p 98.70p 98.00p 98.00p 5500
17/05/2022 103.00p 97.50p 97.50p 97.50p 0
16/05/2022 103.00p 100.00p 97.50p 97.50p 0
13/05/2022 103.00p 100.00p 95.90p 100.00p 3543
12/05/2022 103.00p 100.00p 99.50p 100.00p 0
11/05/2022 103.00p 102.52p 99.50p 99.50p 874
10/05/2022 103.00p 103.00p 100.00p 100.00p 6919
09/05/2022 101.00p 101.00p 96.20p 97.00p 4570
06/05/2022 101.00p 101.00p 93.50p 97.00p 2250
05/05/2022 98.50p 101.90p 101.00p 101.00p 1574
04/05/2022 98.50p 105.00p 97.60p 102.50p 15170
03/05/2022 93.00p 100.00p 87.85p 93.00p 2092326
29/04/2022 80.00p 86.00p 80.00p 86.00p 19023
28/04/2022 87.00p 87.00p 82.50p 82.50p 16400
27/04/2022 80.00p 82.75p 78.50p 82.75p 1066163
26/04/2022 79.50p 88.00p 79.50p 80.00p 12455693
25/04/2022 79.00p 79.00p 70.00p 70.00p 10876
22/04/2022 83.00p 83.82p 79.32p 81.50p 7729
21/04/2022 83.00p 83.00p 82.50p 82.50p 3803
20/04/2022 85.00p 85.00p 83.00p 84.25p 3519
19/04/2022 93.50p 89.50p 86.25p 89.50p 0
14/04/2022 93.50p 89.00p 86.25p 86.25p 0
13/04/2022 93.50p 89.50p 89.00p 89.00p 0
12/04/2022 93.50p 93.50p 89.50p 89.50p 242
11/04/2022 91.00p 94.98p 87.50p 87.50p 33
08/04/2022 91.00p 91.00p 89.50p 89.50p 5500
07/04/2022 95.00p 99.50p 92.00p 92.00p 19993
06/04/2022 90.00p 94.00p 89.50p 94.00p 0
05/04/2022 90.00p 90.00p 89.50p 89.50p 1650
04/04/2022 90.00p 98.45p 90.00p 91.50p 2368
01/04/2022 90.00p 96.18p 90.00p 95.00p 10367
31/03/2022 100.00p 94.50p 92.60p 92.60p 0
30/03/2022 100.00p 100.00p 92.00p 94.50p 17374
29/03/2022 100.00p 100.00p 97.10p 97.10p 1600
28/03/2022 100.00p 100.00p 99.00p 99.00p 0
25/03/2022 100.00p 100.00p 95.31p 100.00p 2082
24/03/2022 94.00p 101.93p 99.50p 99.50p 248
23/03/2022 94.00p 99.00p 98.50p 99.00p 0
22/03/2022 94.00p 100.00p 94.00p 98.50p 6179
21/03/2022 95.00p 97.50p 95.00p 97.50p 6180
18/03/2022 99.80p 99.80p 93.00p 96.50p 2926
17/03/2022 97.00p 97.00p 93.00p 93.00p 5185
16/03/2022 97.00p 98.40p 97.00p 98.40p 3270
15/03/2022 109.00p 109.00p 102.97p 104.50p 738
14/03/2022 110.00p 110.00p 99.40p 99.40p 33246
11/03/2022 110.50p 125.00p 110.00p 117.50p 20310
10/03/2022 114.00p 117.50p 114.00p 117.50p 0
09/03/2022 114.00p 117.50p 114.00p 114.00p 0
08/03/2022 114.00p 117.50p 113.75p 117.50p 0
07/03/2022 114.00p 117.50p 113.75p 113.75p 0
04/03/2022 114.00p 117.50p 117.50p 117.50p 0
03/03/2022 114.00p 117.50p 117.50p 117.50p 0
02/03/2022 114.00p 117.50p 110.50p 117.50p 329
01/03/2022 110.00p 125.00p 110.00p 117.50p 2979
28/02/2022 117.50p 117.50p 110.00p 115.00p 2973
25/02/2022 119.50p 120.00p 118.00p 118.00p 3769
24/02/2022 123.50p 124.50p 120.50p 120.50p 6577
23/02/2022 116.50p 123.00p 123.00p 123.00p 0
22/02/2022 116.50p 123.00p 123.00p 123.00p 0
21/02/2022 116.50p 123.00p 116.00p 123.00p 2289
18/02/2022 115.50p 129.50p 115.50p 116.00p 1171
17/02/2022 125.00p 129.78p 115.00p 120.00p 2915951
16/02/2022 125.50p 132.50p 130.00p 132.50p 0
15/02/2022 125.50p 130.00p 125.50p 130.00p 5124
14/02/2022 125.00p 134.50p 125.00p 130.00p 2871
11/02/2022 129.50p 130.00p 127.50p 130.00p 0
10/02/2022 129.50p 129.50p 127.50p 127.50p 6070
09/02/2022 125.50p 131.25p 130.00p 130.00p 0
08/02/2022 125.50p 131.25p 125.00p 131.25p 9456
07/02/2022 135.50p 132.50p 132.50p 132.50p 0
04/02/2022 135.50p 146.43p 125.00p 132.50p 12538
03/02/2022 146.50p 141.00p 141.00p 141.00p 0
02/02/2022 146.50p 141.00p 141.00p 141.00p 0
01/02/2022 146.50p 146.50p 141.00p 141.00p 1346
31/01/2022 147.00p 147.00p 142.50p 142.50p 0
28/01/2022 147.00p 147.00p 146.55p 147.00p 752
27/01/2022 145.00p 141.00p 139.75p 141.00p 0
26/01/2022 145.00p 144.50p 135.95p 139.75p 6587
25/01/2022 145.00p 145.00p 137.50p 137.50p 0
24/01/2022 145.00p 145.00p 145.00p 145.00p 2600
21/01/2022 145.00p 145.00p 137.50p 137.50p 5339
20/01/2022 135.00p 141.90p 135.00p 137.50p 3477
19/01/2022 135.00p 135.00p 130.00p 130.00p 20
18/01/2022 133.50p 134.00p 132.00p 134.00p 7094
17/01/2022 135.00p 135.00p 132.00p 132.00p 400
14/01/2022 130.00p 131.00p 129.00p 131.00p 0
13/01/2022 130.00p 132.63p 129.00p 129.00p 1500
12/01/2022 130.00p 130.00p 125.00p 129.00p 5885
10/01/2022 135.00p 135.00p 132.50p 132.50p 2109
07/01/2022 140.00p 141.00p 135.50p 135.50p 0
06/01/2022 140.00p 141.00p 140.00p 141.00p 2400
05/01/2022 135.00p 140.00p 135.00p 140.00p 820
04/01/2022 137.50p 137.50p 135.00p 135.00p 653
31/12/2021 137.50p 139.25p 137.50p 139.25p 2
30/12/2021 140.50p 141.25p 138.75p 141.25p 0
29/12/2021 140.50p 140.50p 137.53p 138.75p 7439
24/12/2021 138.50p 139.25p 138.00p 139.25p 2573
23/12/2021 139.00p 140.00p 137.75p 137.75p 6032
22/12/2021 136.50p 138.00p 138.00p 138.00p 0
21/12/2021 136.50p 138.00p 138.00p 138.00p 0
20/12/2021 136.50p 138.00p 126.23p 138.00p 1263
17/12/2021 146.00p 132.50p 129.25p 132.50p 0
16/12/2021 146.00p 146.00p 125.00p 129.25p 15188
15/12/2021 144.50p 146.48p 139.00p 146.00p 30112
14/12/2021 140.50p 142.00p 139.00p 142.00p 12025
13/12/2021 139.00p 145.00p 145.00p 145.00p 0
10/12/2021 139.00p 145.00p 145.00p 145.00p 0
09/12/2021 139.00p 145.00p 139.00p 145.00p 18361
08/12/2021 138.00p 138.00p 132.25p 132.25p 20000
07/12/2021 130.00p 132.25p 129.75p 132.25p 0
06/12/2021 130.00p 134.50p 129.75p 129.75p 25756
03/12/2021 114.50p 133.00p 114.50p 123.25p 49326
02/12/2021 108.00p 115.00p 108.00p 111.50p 4495
01/12/2021 105.00p 111.00p 105.00p 111.00p 4
30/11/2021 110.00p 114.50p 107.50p 107.50p 3021
29/11/2021 115.00p 115.00p 113.00p 115.00p 9448
26/11/2021 121.00p 121.00p 115.00p 120.00p 9938
25/11/2021 123.00p 123.00p 122.50p 122.50p 6000
24/11/2021 121.00p 130.93p 120.00p 120.00p 10171
23/11/2021 119.50p 124.50p 119.50p 124.50p 1803
22/11/2021 141.00p 141.00p 117.50p 121.25p 32104
19/11/2021 145.00p 145.00p 141.00p 143.50p 9846
18/11/2021 155.00p 155.00p 146.00p 146.00p 4935
17/11/2021 147.00p 154.50p 145.00p 145.00p 5954
16/11/2021 157.50p 151.75p 151.75p 151.75p 0
15/11/2021 157.50p 157.50p 146.00p 151.75p 8126
12/11/2021 149.00p 157.08p 149.00p 150.50p 6002
11/11/2021 150.00p 157.50p 150.00p 153.50p 1511
10/11/2021 158.50p 159.00p 145.00p 151.25p 9750
09/11/2021 141.50p 149.50p 140.75p 149.50p 0
08/11/2021 141.50p 142.35p 140.75p 140.75p 15267
05/11/2021 145.00p 150.25p 141.00p 150.25p 2925
04/11/2021 145.50p 152.00p 145.00p 152.00p 11671
03/11/2021 150.00p 152.00p 145.00p 152.00p 3306
02/11/2021 149.00p 151.75p 145.00p 151.75p 2842
01/11/2021 147.00p 149.00p 145.00p 149.00p 2585
29/10/2021 150.00p 153.50p 146.50p 146.50p 1830
28/10/2021 159.00p 156.75p 154.50p 156.75p 9208
27/10/2021 159.00p 159.00p 150.00p 154.50p 501
26/10/2021 159.00p 160.09p 152.25p 152.25p 5564
25/10/2021 159.00p 159.00p 152.25p 152.25p 4876
22/10/2021 139.50p 155.00p 133.50p 155.00p 17076
21/10/2021 135.00p 139.50p 135.00p 136.50p 6336
20/10/2021 134.50p 135.00p 132.00p 133.50p 2455
19/10/2021 130.00p 134.28p 131.00p 133.00p 627
18/10/2021 130.00p 130.00p 127.50p 127.50p 1000
15/10/2021 125.00p 129.50p 125.00p 127.50p 6500
14/10/2021 125.00p 121.00p 120.00p 121.00p 0
13/10/2021 125.00p 125.00p 120.00p 120.00p 1321
12/10/2021 125.00p 125.00p 120.00p 120.00p 2300
11/10/2021 125.00p 120.00p 120.00p 120.00p 0
08/10/2021 125.00p 125.00p 115.00p 120.00p 1586
07/10/2021 115.00p 120.00p 120.00p 120.00p 0
06/10/2021 115.00p 120.00p 120.00p 120.00p 0
05/10/2021 115.00p 120.00p 115.00p 120.00p 1990
04/10/2021 120.00p 120.00p 117.50p 117.50p 36
01/10/2021 120.00p 129.50p 114.00p 120.00p 4164
30/09/2021 120.00p 125.00p 120.00p 125.00p 803
29/09/2021 124.50p 124.50p 122.47p 122.50p 4296
28/09/2021 120.00p 125.00p 120.00p 120.00p 1628
27/09/2021 112.00p 140.00p 112.00p 120.00p 35400
24/09/2021 112.00p 112.00p 107.00p 107.00p 605
23/09/2021 99.80p 106.00p 90.20p 103.00p 12322
22/09/2021 95.00p 97.00p 90.25p 95.00p 15538
21/09/2021 90.00p 92.50p 90.24p 92.50p 622
20/09/2021 90.00p 92.50p 90.00p 92.50p 4527
17/09/2021 90.00p 92.50p 90.00p 92.50p 50

*Close Price adjusted for both dividends and splits