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
16/09/2021 90.00p 92.50p 90.00p 92.50p 700
15/09/2021 90.00p 92.50p 92.50p 92.50p 0
14/09/2021 90.00p 95.00p 92.50p 92.50p 0
13/09/2021 90.00p 95.00p 90.00p 95.00p 161793
10/09/2021 90.00p 95.00p 90.00p 95.00p 86478
09/09/2021 100.00p 99.50p 95.00p 95.00p 996
08/09/2021 100.00p 100.00p 95.10p 95.10p 1200
07/09/2021 100.00p 99.80p 90.20p 95.00p 1280
06/09/2021 100.00p 97.50p 97.50p 97.50p 0
03/09/2021 100.00p 97.50p 97.50p 97.50p 0
02/09/2021 100.00p 97.50p 96.30p 97.50p 1422
01/09/2021 100.00p 100.00p 97.50p 97.50p 1400
31/08/2021 95.00p 97.50p 95.00p 97.50p 3
27/08/2021 97.40p 97.40p 96.20p 96.20p 900
26/08/2021 100.00p 97.50p 96.30p 97.50p 632
25/08/2021 100.00p 97.50p 97.50p 97.50p 67880
24/08/2021 100.00p 100.00p 97.50p 97.50p 210
23/08/2021 90.00p 95.00p 95.00p 95.00p 0
20/08/2021 90.00p 95.00p 90.00p 95.00p 300
19/08/2021 100.00p 100.00p 90.00p 90.00p 16727
18/08/2021 102.00p 104.00p 100.18p 102.50p 2700
17/08/2021 102.00p 102.00p 101.00p 101.00p 2988
16/08/2021 104.00p 104.00p 101.50p 101.50p 650
13/08/2021 100.50p 103.50p 100.00p 103.50p 1573
12/08/2021 107.00p 107.00p 103.50p 103.50p 2785
11/08/2021 100.50p 106.00p 106.00p 106.00p 0
10/08/2021 100.50p 106.00p 105.00p 106.00p 0
09/08/2021 100.50p 106.73p 105.00p 105.00p 461
06/08/2021 100.50p 107.50p 96.00p 105.25p 62290
05/08/2021 105.00p 106.08p 104.00p 104.00p 393
04/08/2021 110.00p 113.35p 108.00p 108.00p 420216
03/08/2021 110.00p 109.00p 108.00p 108.00p 2500
02/08/2021 110.00p 110.00p 109.00p 109.00p 100
30/07/2021 110.00p 110.00p 106.00p 108.00p 5419
29/07/2021 115.00p 115.00p 108.00p 113.00p 36050
28/07/2021 117.00p 115.00p 107.98p 111.00p 10162
27/07/2021 117.00p 117.00p 112.25p 112.25p 2002
26/07/2021 120.00p 120.00p 108.00p 112.50p 16986
23/07/2021 106.50p 106.50p 106.50p 106.50p 16
22/07/2021 112.50p 116.00p 111.75p 111.75p 6094
21/07/2021 124.50p 119.50p 105.50p 112.50p 15
20/07/2021 124.50p 124.50p 105.00p 105.00p 5020
19/07/2021 110.50p 115.00p 110.00p 114.50p 6305
16/07/2021 116.00p 124.55p 116.00p 119.75p 432
15/07/2021 120.50p 120.50p 116.00p 117.50p 9156
14/07/2021 129.00p 130.00p 125.00p 125.00p 85
13/07/2021 129.00p 122.50p 120.00p 122.50p 0
12/07/2021 129.00p 129.00p 120.00p 120.00p 4054
09/07/2021 130.00p 129.00p 128.02p 129.00p 1000
08/07/2021 130.00p 130.00p 129.00p 129.00p 2840
07/07/2021 130.00p 130.00p 129.00p 129.00p 10440
06/07/2021 130.00p 127.50p 127.50p 127.50p 0
05/07/2021 130.00p 130.00p 127.50p 127.50p 3560
02/07/2021 130.00p 130.00p 127.75p 127.75p 2500
01/07/2021 131.00p 131.00p 125.50p 125.50p 1370
30/06/2021 135.00p 130.00p 130.00p 130.00p 2000
29/06/2021 135.00p 135.00p 125.50p 126.50p 2502
28/06/2021 130.00p 140.00p 125.50p 130.00p 11960
25/06/2021 129.50p 137.00p 125.50p 127.50p 6170
24/06/2021 130.00p 130.00p 127.50p 127.50p 1583
23/06/2021 135.00p 137.50p 126.00p 126.00p 2757
22/06/2021 140.00p 140.00p 130.00p 130.00p 30714
21/06/2021 144.00p 144.00p 135.00p 137.00p 22224
18/06/2021 140.00p 140.00p 137.02p 138.25p 1493
17/06/2021 145.00p 145.00p 137.00p 137.50p 69925
16/06/2021 142.00p 145.00p 138.50p 138.50p 17700
15/06/2021 139.50p 140.00p 134.75p 134.75p 6168
14/06/2021 133.50p 135.00p 135.00p 135.00p 0
11/06/2021 133.50p 137.70p 135.00p 135.00p 232
10/06/2021 133.50p 139.50p 130.00p 135.00p 10756
09/06/2021 140.00p 136.75p 136.75p 136.75p 0
08/06/2021 140.00p 139.50p 136.75p 136.75p 4000
07/06/2021 140.00p 140.00p 136.75p 136.75p 15000
04/06/2021 133.50p 140.00p 133.50p 136.75p 993
03/06/2021 130.00p 135.00p 130.90p 135.00p 3154
02/06/2021 130.00p 145.00p 130.00p 135.00p 11005
01/06/2021 128.50p 140.00p 128.50p 136.50p 9317
28/05/2021 140.50p 141.04p 122.00p 132.75p 20346
27/05/2021 146.00p 146.00p 141.00p 141.00p 322
26/05/2021 146.00p 156.00p 143.50p 143.50p 3949
25/05/2021 146.00p 146.00p 141.65p 142.75p 23628
24/05/2021 147.00p 147.00p 141.35p 141.75p 3965
21/05/2021 146.00p 146.00p 140.00p 140.00p 3226
20/05/2021 147.00p 147.00p 146.00p 146.00p 894
19/05/2021 150.00p 150.00p 147.50p 147.50p 1460
18/05/2021 145.50p 155.00p 151.20p 155.00p 695
17/05/2021 145.50p 155.00p 155.00p 155.00p 0
14/05/2021 145.50p 155.00p 155.00p 155.00p 0
13/05/2021 145.50p 155.00p 149.50p 155.00p 9139
12/05/2021 145.50p 155.00p 151.20p 155.00p 1111
11/05/2021 145.50p 156.00p 155.00p 155.00p 0
10/05/2021 145.50p 156.00p 153.50p 156.00p 0
07/05/2021 145.50p 153.50p 145.50p 153.50p 2750
06/05/2021 160.00p 160.00p 152.50p 152.50p 1455
05/05/2021 165.00p 165.00p 145.50p 155.00p 8240
04/05/2021 156.00p 156.00p 151.14p 153.00p 4877
30/04/2021 148.00p 165.00p 148.00p 156.75p 493
29/04/2021 160.00p 165.00p 148.50p 148.50p 923
28/04/2021 160.00p 160.00p 151.95p 154.00p 19207
27/04/2021 160.00p 160.00p 148.00p 148.00p 4467
26/04/2021 160.00p 160.00p 154.00p 154.00p 5
23/04/2021 160.00p 160.00p 154.00p 154.00p 100
22/04/2021 160.00p 162.50p 148.00p 154.00p 6280
21/04/2021 148.50p 157.82p 150.69p 154.00p 4355
20/04/2021 148.50p 160.00p 148.50p 154.00p 3852
19/04/2021 148.00p 157.82p 148.00p 154.25p 320
16/04/2021 148.00p 155.00p 148.00p 155.00p 7
15/04/2021 159.50p 160.00p 148.00p 154.00p 4878
14/04/2021 154.50p 166.40p 153.26p 157.00p 28747
13/04/2021 150.00p 151.50p 150.00p 151.50p 156
12/04/2021 150.00p 152.50p 148.00p 151.50p 19484
09/04/2021 130.50p 148.00p 130.00p 148.00p 26606
08/04/2021 140.00p 140.00p 130.00p 130.00p 45836
07/04/2021 131.50p 135.00p 131.00p 133.00p 2458
06/04/2021 131.50p 132.50p 130.32p 131.75p 4659
01/04/2021 140.00p 140.00p 132.50p 132.50p 36577
31/03/2021 140.00p 140.00p 135.00p 137.50p 10416
30/03/2021 139.50p 140.00p 137.50p 137.50p 3138
29/03/2021 146.00p 146.00p 140.00p 140.00p 21942
26/03/2021 160.00p 160.00p 146.00p 148.00p 1326
25/03/2021 145.50p 152.50p 145.50p 152.50p 451
24/03/2021 151.50p 159.50p 145.00p 145.00p 13125
23/03/2021 154.50p 158.80p 149.50p 149.50p 3571
22/03/2021 153.00p 153.00p 148.00p 148.00p 899
19/03/2021 153.00p 153.00p 149.00p 149.00p 353
18/03/2021 153.00p 153.00p 149.00p 149.00p 194
17/03/2021 155.00p 155.00p 150.00p 150.00p 63399
16/03/2021 155.00p 155.00p 150.00p 152.00p 23283
15/03/2021 160.00p 160.00p 152.00p 152.50p 7131
12/03/2021 160.00p 160.00p 154.50p 156.50p 3086
11/03/2021 154.00p 155.00p 153.66p 154.50p 1794
10/03/2021 155.00p 155.00p 155.00p 155.00p 3395
09/03/2021 160.00p 160.00p 155.00p 155.00p 3758
08/03/2021 156.00p 157.00p 155.00p 155.00p 8463
05/03/2021 169.50p 169.50p 153.50p 161.50p 1126
04/03/2021 170.00p 170.00p 161.25p 161.25p 303
03/03/2021 170.00p 170.00p 160.00p 160.00p 1400
02/03/2021 177.00p 160.25p 150.50p 160.25p 158237
01/03/2021 177.00p 178.50p 150.00p 150.00p 16483
26/02/2021 179.50p 185.00p 165.50p 172.00p 13664
25/02/2021 195.00p 195.00p 182.00p 186.00p 15357
24/02/2021 193.00p 191.70p 190.05p 191.00p 2968
23/02/2021 193.00p 193.00p 190.55p 191.00p 25871
22/02/2021 200.00p 194.25p 190.05p 192.50p 587
19/02/2021 200.00p 192.50p 190.05p 192.50p 1005
18/02/2021 200.00p 200.00p 192.50p 192.50p 51
17/02/2021 190.50p 195.00p 194.50p 194.50p 0
16/02/2021 190.50p 195.00p 195.00p 195.00p 0
15/02/2021 190.50p 195.00p 190.50p 195.00p 225
12/02/2021 199.50p 199.50p 195.00p 195.00p 2951
11/02/2021 206.00p 206.00p 197.00p 197.00p 8022
10/02/2021 206.00p 209.40p 205.50p 205.50p 5882
09/02/2021 206.00p 207.00p 206.00p 207.00p 16084
08/02/2021 206.00p 208.55p 206.00p 207.50p 1357
05/02/2021 214.00p 214.00p 210.50p 210.50p 1201
04/02/2021 206.00p 212.80p 206.00p 207.50p 6376
03/02/2021 214.00p 214.00p 206.35p 208.00p 1182
02/02/2021 214.00p 217.25p 210.00p 215.00p 7648
01/02/2021 222.00p 223.65p 217.50p 217.50p 9284
29/01/2021 230.00p 228.50p 223.95p 228.50p 663
28/01/2021 230.00p 235.00p 228.20p 230.50p 23228
27/01/2021 234.00p 235.00p 227.35p 230.00p 5205
26/01/2021 234.00p 232.50p 229.50p 229.50p 0
25/01/2021 234.00p 235.00p 232.50p 232.50p 17638
22/01/2021 244.00p 244.00p 227.85p 235.00p 29525
21/01/2021 230.00p 234.50p 230.00p 234.50p 9259
20/01/2021 234.00p 235.50p 232.50p 232.50p 16775
19/01/2021 233.00p 233.50p 232.95p 233.50p 170
18/01/2021 233.00p 236.50p 232.95p 236.50p 274
15/01/2021 233.00p 240.00p 233.00p 235.00p 1663
14/01/2021 244.00p 235.00p 232.00p 232.00p 2880
13/01/2021 244.00p 244.00p 232.95p 237.50p 147
12/01/2021 249.00p 243.10p 237.20p 239.00p 4139
11/01/2021 249.00p 238.00p 237.50p 238.00p 1324
08/01/2021 249.00p 249.00p 235.00p 235.00p 1132
07/01/2021 240.00p 248.15p 235.50p 235.50p 2062
06/01/2021 230.00p 233.00p 230.00p 233.00p 1993
05/01/2021 230.00p 232.50p 230.00p 232.50p 500
04/01/2021 230.00p 235.00p 230.00p 230.00p 13471
31/12/2020 230.00p 239.00p 234.50p 234.50p 411
30/12/2020 230.00p 240.00p 229.00p 229.00p 2880
29/12/2020 228.00p 230.00p 225.00p 226.50p 8488
28/12/2020 225.00p 230.00p 225.00p 228.00p 4227
24/12/2020 225.00p 230.00p 225.00p 228.00p 4227
23/12/2020 228.00p 228.00p 225.00p 225.00p 3721
22/12/2020 225.00p 228.75p 225.00p 226.00p 519
21/12/2020 225.00p 225.00p 225.00p 225.00p 51560
18/12/2020 225.00p 225.00p 225.00p 225.00p 4821
17/12/2020 225.00p 227.00p 225.00p 227.00p 3076
16/12/2020 225.00p 227.00p 227.00p 227.00p 0
15/12/2020 225.00p 227.00p 225.00p 227.00p 352
14/12/2020 225.00p 225.00p 222.70p 224.50p 1214
11/12/2020 227.00p 225.00p 223.70p 225.00p 706
10/12/2020 227.00p 230.00p 225.00p 225.00p 2897
09/12/2020 230.00p 230.00p 226.50p 226.50p 2266
08/12/2020 230.00p 230.00p 225.00p 225.00p 1223
07/12/2020 224.00p 224.60p 223.00p 223.00p 409
04/12/2020 220.00p 224.00p 220.00p 224.00p 21751
03/12/2020 225.00p 223.00p 220.00p 223.00p 474
02/12/2020 225.00p 225.00p 220.00p 220.00p 14225

*Close Price adjusted for both dividends and splits