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
13/02/2026 224.00p 228.00p 208.50p 228.00p 37047
12/02/2026 218.00p 230.00p 216.00p 222.00p 41663
11/02/2026 216.00p 230.00p 216.00p 224.00p 57509
10/02/2026 214.00p 228.00p 214.00p 216.00p 41596
09/02/2026 228.00p 228.00p 218.00p 223.00p 24410
06/02/2026 230.00p 230.00p 214.00p 228.00p 49204
05/02/2026 218.00p 230.00p 218.00p 224.00p 38849
04/02/2026 210.00p 228.00p 210.00p 221.00p 51943
03/02/2026 240.00p 240.00p 210.00p 218.00p 124979
02/02/2026 238.00p 244.00p 224.18p 236.00p 149895
30/01/2026 210.00p 247.01p 200.00p 231.00p 196509
29/01/2026 206.00p 210.00p 196.62p 210.00p 438465
28/01/2026 195.00p 208.00p 193.00p 199.50p 77883
27/01/2026 206.00p 210.00p 196.14p 203.00p 34678
26/01/2026 202.00p 206.00p 196.00p 206.00p 72054
23/01/2026 192.00p 208.00p 191.75p 203.00p 66425
22/01/2026 189.00p 200.00p 189.00p 195.50p 31210
21/01/2026 192.00p 195.70p 189.00p 192.50p 36223
20/01/2026 192.00p 200.00p 192.00p 196.00p 32999
19/01/2026 199.00p 200.00p 190.10p 196.00p 41936
16/01/2026 190.00p 198.00p 189.00p 194.00p 33678
15/01/2026 198.00p 198.00p 190.00p 193.50p 21516
14/01/2026 186.00p 198.00p 186.00p 195.00p 35755
13/01/2026 192.00p 200.00p 185.00p 185.00p 49559
12/01/2026 198.00p 199.37p 192.00p 194.50p 5057
09/01/2026 198.00p 198.00p 190.00p 194.50p 25948
08/01/2026 196.00p 198.00p 191.00p 195.00p 11481
07/01/2026 194.00p 196.00p 191.00p 196.00p 11896
06/01/2026 195.00p 195.80p 190.00p 193.00p 20024
05/01/2026 196.00p 196.00p 186.60p 194.00p 31004
02/01/2026 195.00p 197.36p 192.00p 195.50p 23882
01/01/2026 195.00p 196.00p 184.00p 189.50p 19758
31/12/2025 195.00p 196.00p 184.00p 189.50p 19758
30/12/2025 179.00p 187.10p 165.00p 183.50p 303356
29/12/2025 194.00p 202.00p 179.00p 184.00p 236712
26/12/2025 200.00p 204.00p 188.36p 193.00p 28221
25/12/2025 200.00p 204.00p 188.36p 193.00p 28221
24/12/2025 200.00p 204.00p 188.36p 193.00p 28221
23/12/2025 206.00p 206.00p 188.00p 192.00p 128435
22/12/2025 202.00p 206.09p 193.78p 199.50p 58971
19/12/2025 192.00p 199.84p 190.00p 193.00p 29764
18/12/2025 195.00p 204.00p 193.00p 195.00p 98161
17/12/2025 206.00p 206.00p 199.00p 200.00p 18571
16/12/2025 204.00p 207.74p 202.00p 205.00p 10254
15/12/2025 202.00p 207.24p 193.00p 200.50p 56538
12/12/2025 202.00p 205.84p 194.00p 200.00p 20592
11/12/2025 200.00p 203.15p 192.00p 198.50p 2813
10/12/2025 200.00p 204.00p 198.00p 198.00p 14027
09/12/2025 200.00p 206.00p 195.39p 200.00p 41121
08/12/2025 200.00p 207.80p 198.80p 203.00p 27448
05/12/2025 206.00p 208.33p 192.00p 192.00p 62619
04/12/2025 194.00p 205.82p 189.75p 202.00p 372923
03/12/2025 169.00p 180.00p 169.00p 175.00p 7282
02/12/2025 171.00p 179.01p 171.00p 171.00p 17409
01/12/2025 176.00p 184.00p 168.00p 171.00p 102725
28/11/2025 178.00p 185.00p 174.00p 178.50p 55077
27/11/2025 178.00p 185.00p 177.50p 177.50p 2687
26/11/2025 178.00p 178.00p 174.00p 174.00p 5737
25/11/2025 184.00p 184.00p 175.00p 175.00p 4321
24/11/2025 177.00p 184.00p 177.00p 180.50p 3585
21/11/2025 183.00p 183.00p 179.15p 182.00p 1613
20/11/2025 178.00p 180.50p 178.00p 180.50p 17787
19/11/2025 176.00p 183.00p 176.21p 180.50p 6302
18/11/2025 176.00p 184.00p 176.00p 180.00p 1803
17/11/2025 175.00p 179.01p 175.00p 176.50p 54776
14/11/2025 179.00p 180.05p 178.00p 179.00p 13274
13/11/2025 180.00p 183.00p 178.80p 180.50p 23298
12/11/2025 184.00p 184.00p 179.00p 181.00p 8736
11/11/2025 184.00p 182.00p 177.00p 180.00p 12757
10/11/2025 184.00p 184.00p 175.00p 180.00p 48829
07/11/2025 181.00p 184.00p 173.00p 178.50p 9632
06/11/2025 181.00p 184.00p 173.00p 175.00p 25939
05/11/2025 180.00p 184.00p 175.00p 180.00p 57855
04/11/2025 180.00p 179.65p 171.00p 176.50p 1341
03/11/2025 180.00p 180.00p 175.00p 175.00p 13051
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

*Close Price adjusted for both dividends and splits