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
01/12/2020 230.00p 230.00p 223.00p 223.00p 2247
30/11/2020 220.00p 222.25p 220.00p 221.50p 4852
27/11/2020 220.00p 221.20p 220.00p 221.00p 1770
26/11/2020 230.00p 230.00p 223.50p 223.50p 1491
25/11/2020 230.00p 230.00p 223.00p 225.50p 2376
24/11/2020 224.00p 225.50p 223.40p 225.50p 2237
23/11/2020 224.00p 225.50p 223.00p 225.50p 1296
20/11/2020 220.00p 224.00p 222.00p 224.00p 3146
19/11/2020 220.00p 228.28p 220.00p 220.00p 1050
18/11/2020 220.00p 222.25p 220.00p 220.00p 5140
17/11/2020 221.00p 229.28p 220.00p 220.00p 26748
16/11/2020 225.00p 230.00p 224.76p 226.00p 7832
13/11/2020 225.00p 229.60p 222.13p 225.00p 14348
12/11/2020 225.00p 227.50p 225.00p 227.50p 26
10/11/2020 225.00p 229.00p 220.00p 225.00p 9605
09/11/2020 229.00p 229.00p 220.00p 222.50p 3177
06/11/2020 221.00p 221.00p 221.00p 221.00p 3086
05/11/2020 221.00p 229.28p 221.00p 223.00p 4591
04/11/2020 221.00p 221.00p 220.00p 220.00p 1554
03/11/2020 221.00p 234.72p 220.00p 220.00p 32158
02/11/2020 220.00p 222.76p 220.00p 220.00p 16736
30/10/2020 221.00p 223.00p 220.00p 220.00p 84978
29/10/2020 220.00p 220.50p 220.00p 220.50p 1000
28/10/2020 220.00p 223.00p 220.00p 220.00p 27880
27/10/2020 225.00p 225.00p 222.50p 222.50p 674
26/10/2020 225.00p 228.12p 215.00p 222.00p 10305
23/10/2020 225.00p 225.00p 220.00p 220.00p 6373
22/10/2020 234.00p 234.00p 222.00p 222.00p 6090
21/10/2020 222.00p 232.88p 222.00p 222.00p 324
20/10/2020 221.00p 221.00p 220.00p 221.00p 2556
19/10/2020 223.00p 223.00p 220.00p 220.00p 1268
16/10/2020 220.00p 223.00p 216.08p 220.00p 30435
15/10/2020 224.00p 224.50p 224.00p 224.50p 512
14/10/2020 240.00p 248.10p 220.00p 220.00p 15681
13/10/2020 247.00p 255.00p 240.00p 247.00p 5793
12/10/2020 250.00p 255.00p 231.00p 250.00p 25304
09/10/2020 226.00p 240.00p 226.00p 240.00p 4613
08/10/2020 235.00p 240.00p 225.00p 225.00p 29370
07/10/2020 220.00p 235.00p 222.40p 227.50p 2337
06/10/2020 220.00p 231.00p 220.00p 220.00p 26327
05/10/2020 200.00p 229.00p 189.10p 220.00p 67359
02/10/2020 200.00p 200.00p 195.00p 195.00p 6350
01/10/2020 199.00p 199.03p 188.50p 190.00p 69873
30/09/2020 190.00p 192.00p 183.00p 190.00p 11322
29/09/2020 175.50p 190.00p 175.50p 183.00p 9296
28/09/2020 175.50p 182.75p 176.37p 182.75p 809
25/09/2020 175.50p 182.75p 176.37p 182.75p 1171
24/09/2020 175.50p 182.75p 177.00p 182.75p 0
23/09/2020 175.50p 177.00p 175.50p 177.00p 12562
22/09/2020 179.50p 179.50p 176.34p 177.50p 983
21/09/2020 171.00p 187.85p 176.00p 176.75p 4290
18/09/2020 171.00p 178.50p 176.81p 178.50p 549
17/09/2020 171.00p 178.00p 171.00p 178.00p 15712
16/09/2020 171.00p 177.50p 171.00p 177.50p 3
15/09/2020 175.00p 176.37p 173.55p 175.00p 7336
14/09/2020 188.00p 188.00p 180.22p 180.50p 24559
11/09/2020 186.00p 190.00p 176.25p 181.50p 4354
10/09/2020 175.00p 177.50p 161.48p 177.50p 5059
09/09/2020 175.00p 177.50p 167.00p 177.50p 13254
08/09/2020 176.00p 178.30p 155.00p 175.00p 11547
07/09/2020 186.00p 186.00p 165.00p 167.50p 841
04/09/2020 170.00p 178.63p 159.75p 159.75p 5025
03/09/2020 189.50p 189.50p 167.00p 167.00p 707
02/09/2020 170.50p 171.40p 165.46p 165.75p 14763
01/09/2020 150.00p 165.00p 150.00p 165.00p 23076
28/08/2020 162.50p 171.00p 162.00p 171.00p 375
27/08/2020 170.00p 179.03p 160.50p 170.00p 4039
26/08/2020 159.50p 166.00p 151.58p 165.00p 11571
25/08/2020 150.50p 152.50p 151.58p 152.50p 1651
24/08/2020 150.50p 159.50p 150.00p 150.00p 98551
21/08/2020 150.00p 150.00p 145.50p 150.00p 2543
20/08/2020 135.00p 146.90p 140.50p 143.50p 2025
19/08/2020 135.00p 147.50p 135.00p 146.50p 4953
18/08/2020 145.00p 145.00p 142.50p 142.50p 0
17/08/2020 145.00p 145.00p 141.58p 145.00p 1107
14/08/2020 145.00p 145.00p 145.00p 145.00p 15000
13/08/2020 140.50p 145.00p 140.95p 145.00p 70
12/08/2020 140.50p 147.05p 140.50p 145.75p 7034
11/08/2020 140.50p 143.50p 140.00p 143.50p 2215
10/08/2020 140.00p 140.88p 139.84p 140.00p 18362
07/08/2020 140.00p 147.00p 140.00p 140.00p 22505
06/08/2020 140.00p 140.00p 140.00p 140.00p 5
05/08/2020 143.50p 140.50p 137.40p 140.50p 850
04/08/2020 143.50p 144.00p 137.33p 138.00p 3500
03/08/2020 139.50p 140.00p 140.00p 140.00p 265
31/07/2020 139.50p 140.00p 138.00p 140.00p 1658
30/07/2020 139.50p 140.00p 138.00p 138.00p 4095
29/07/2020 136.50p 138.00p 137.54p 138.00p 1339
28/07/2020 136.50p 140.75p 136.50p 140.75p 500
27/07/2020 136.50p 144.46p 136.00p 138.50p 10736
24/07/2020 140.00p 141.25p 138.00p 141.25p 36985
23/07/2020 139.00p 139.03p 120.00p 137.00p 8832
22/07/2020 139.00p 139.00p 138.00p 139.00p 302
21/07/2020 139.00p 139.00p 138.00p 139.00p 1482
20/07/2020 138.50p 144.47p 138.00p 138.50p 119094
17/07/2020 136.00p 149.44p 142.75p 142.75p 3344
16/07/2020 136.00p 138.50p 136.00p 138.00p 4652
15/07/2020 136.00p 141.48p 136.00p 140.00p 3367
14/07/2020 136.50p 140.00p 135.05p 140.00p 12209
13/07/2020 137.00p 141.00p 137.00p 141.00p 19280
10/07/2020 136.00p 137.54p 135.05p 137.00p 2220
09/07/2020 137.00p 144.00p 136.04p 137.00p 121045
08/07/2020 136.50p 141.25p 136.50p 141.25p 23075
07/07/2020 152.00p 152.00p 135.50p 140.25p 6004
06/07/2020 140.00p 144.75p 138.50p 144.75p 416
03/07/2020 140.00p 141.50p 134.50p 141.50p 1826
02/07/2020 140.00p 152.44p 139.00p 139.00p 4184
01/07/2020 134.00p 134.50p 134.00p 134.00p 33753
29/06/2020 135.00p 135.00p 126.00p 126.00p 22618
26/06/2020 133.00p 135.50p 125.00p 135.50p 841
25/06/2020 135.00p 148.43p 126.00p 126.00p 8190
24/06/2020 140.50p 140.50p 125.00p 125.00p 20357
23/06/2020 145.00p 154.95p 133.00p 133.50p 14030
22/06/2020 129.00p 142.50p 129.00p 135.00p 18659
19/06/2020 123.00p 139.00p 120.50p 134.50p 811174
18/06/2020 124.00p 128.45p 118.05p 122.50p 203588
17/06/2020 128.00p 147.35p 110.00p 118.00p 289681
16/06/2020 150.50p 150.50p 131.00p 131.00p 16352
15/06/2020 151.00p 151.07p 135.08p 142.50p 10386
11/06/2020 148.50p 156.25p 146.55p 156.25p 57173
10/06/2020 151.50p 165.50p 148.00p 155.25p 94420
09/06/2020 157.50p 167.33p 148.00p 156.75p 161804
08/06/2020 130.00p 150.00p 130.00p 145.00p 32607
05/06/2020 130.00p 130.00p 125.52p 130.00p 6158
04/06/2020 121.00p 130.00p 116.28p 127.50p 128917
03/06/2020 108.50p 129.89p 108.50p 125.00p 47176
02/06/2020 109.50p 119.25p 102.04p 119.25p 51259
01/06/2020 110.00p 109.46p 102.00p 106.00p 6884
29/05/2020 110.00p 117.50p 105.00p 111.00p 31919
28/05/2020 121.50p 129.38p 105.00p 114.50p 12887
27/05/2020 121.50p 129.40p 106.33p 119.75p 6007
26/05/2020 121.50p 129.46p 110.00p 117.25p 27764
22/05/2020 120.00p 129.43p 115.41p 122.25p 3080
21/05/2020 120.00p 130.00p 115.00p 120.00p 18758
20/05/2020 123.00p 134.40p 113.60p 115.00p 87141
19/05/2020 140.00p 140.00p 110.15p 123.00p 7531
18/05/2020 90.00p 134.38p 90.00p 123.25p 70129
15/05/2020 90.40p 109.90p 90.20p 100.00p 10838
14/05/2020 80.00p 99.91p 80.00p 92.50p 14921
13/05/2020 65.60p 94.92p 65.60p 82.20p 16989
12/05/2020 86.80p 99.90p 75.26p 81.90p 22167
11/05/2020 96.80p 99.66p 80.09p 87.00p 20392
07/05/2020 100.00p 100.07p 75.10p 99.80p 48462
06/05/2020 118.50p 124.26p 100.09p 101.00p 23565
05/05/2020 139.50p 139.50p 105.00p 112.25p 61111
01/05/2020 142.50p 189.60p 120.00p 136.50p 220586
30/04/2020 90.00p 200.00p 87.00p 120.00p 433105
29/04/2020 59.80p 89.91p 50.20p 81.50p 250830
28/04/2020 55.00p 59.88p 47.91p 50.00p 57029
27/04/2020 50.00p 59.00p 46.30p 50.00p 148163
24/04/2020 55.80p 59.80p 53.00p 55.00p 38033
23/04/2020 66.40p 68.00p 57.50p 57.50p 13594
22/04/2020 70.00p 70.00p 65.00p 65.00p 5575
21/04/2020 75.60p 75.80p 70.20p 70.70p 21896
20/04/2020 78.20p 80.00p 75.00p 76.20p 27096
17/04/2020 75.00p 94.86p 75.00p 79.20p 8878
16/04/2020 88.00p 89.64p 80.00p 80.50p 23050
15/04/2020 78.20p 81.00p 75.20p 78.00p 34308
14/04/2020 94.80p 95.00p 76.00p 78.00p 80602
09/04/2020 89.80p 92.00p 84.80p 85.00p 57896
08/04/2020 81.00p 97.64p 78.00p 78.00p 56560
07/04/2020 93.20p 93.20p 80.00p 85.00p 9107
06/04/2020 92.20p 95.00p 90.00p 93.00p 48443
03/04/2020 93.00p 93.00p 89.60p 89.60p 48078
02/04/2020 90.00p 92.60p 90.00p 92.60p 13
01/04/2020 96.00p 96.00p 95.00p 95.00p 1083
31/03/2020 100.00p 100.00p 95.00p 95.00p 11047
30/03/2020 94.80p 99.80p 85.00p 95.00p 11466
27/03/2020 115.50p 115.50p 108.00p 108.00p 180867
26/03/2020 111.50p 115.50p 107.50p 111.25p 9318
25/03/2020 110.00p 110.00p 110.00p 110.00p 1020
24/03/2020 100.00p 124.65p 100.00p 106.00p 101780
23/03/2020 135.50p 135.50p 123.00p 130.50p 46194
20/03/2020 174.00p 174.00p 140.00p 141.50p 76247
19/03/2020 174.00p 179.50p 174.00p 174.00p 1917
18/03/2020 190.00p 190.00p 174.00p 174.00p 214
17/03/2020 208.00p 208.00p 179.00p 179.00p 9804
16/03/2020 210.00p 210.00p 194.00p 210.00p 6320
13/03/2020 228.00p 222.00p 216.50p 216.50p 0
12/03/2020 228.00p 228.00p 207.00p 222.00p 129059
11/03/2020 235.00p 241.00p 231.00p 235.00p 27661
10/03/2020 267.00p 240.00p 231.50p 240.00p 0
09/03/2020 267.00p 264.50p 231.50p 231.50p 2046
06/03/2020 267.00p 267.00p 260.00p 264.50p 112649
05/03/2020 275.00p 275.00p 257.00p 268.00p 123303
04/03/2020 260.00p 268.00p 259.00p 268.00p 51219
03/03/2020 261.00p 274.00p 260.00p 260.00p 85495
02/03/2020 260.00p 270.00p 259.00p 270.00p 334709
28/02/2020 260.00p 260.00p 259.00p 259.00p 64062
27/02/2020 261.00p 261.00p 259.00p 260.00p 192145
26/02/2020 261.00p 266.00p 260.00p 266.00p 3635
25/02/2020 260.00p 268.00p 259.00p 265.00p 10835
24/02/2020 268.00p 270.00p 261.00p 269.00p 4274
21/02/2020 268.00p 268.00p 263.71p 267.00p 3560
20/02/2020 275.00p 275.00p 261.00p 269.00p 10475
19/02/2020 272.00p 273.00p 261.00p 267.00p 34388
18/02/2020 272.00p 266.00p 265.50p 265.50p 0
17/02/2020 272.00p 272.00p 261.00p 266.00p 1793
14/02/2020 262.00p 269.00p 262.00p 265.50p 6010
13/02/2020 269.00p 265.50p 262.00p 265.50p 0

*Close Price adjusted for both dividends and splits