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
01/11/2018 450.85p 466.50p 450.85p 452.50p 2542
31/10/2018 422.55p 464.75p 422.55p 464.75p 412
30/10/2018 437.70p 439.75p 422.50p 422.50p 587
29/10/2018 433.50p 440.00p 426.75p 426.75p 2456
26/10/2018 433.55p 448.55p 430.05p 430.05p 2590
25/10/2018 448.00p 448.00p 442.00p 442.00p 1356
24/10/2018 449.95p 449.95p 442.00p 448.00p 6000
23/10/2018 438.55p 459.70p 438.50p 445.90p 4123
22/10/2018 443.00p 469.75p 438.50p 449.95p 4244
19/10/2018 452.50p 465.80p 439.05p 439.05p 2866
18/10/2018 454.00p 470.00p 452.55p 469.75p 4578
17/10/2018 500.10p 500.10p 455.90p 455.90p 11823
16/10/2018 470.00p 470.00p 465.00p 470.00p 30845
15/10/2018 470.00p 470.00p 452.55p 470.00p 3014
12/10/2018 452.55p 479.00p 452.50p 479.00p 15876
11/10/2018 456.00p 473.00p 456.00p 457.80p 8551
10/10/2018 479.00p 479.00p 478.70p 479.00p 19353
09/10/2018 479.00p 479.00p 479.00p 479.00p 35
08/10/2018 465.00p 480.00p 455.00p 474.00p 2472
05/10/2018 480.00p 480.00p 480.00p 480.00p 1156
04/10/2018 479.95p 480.00p 469.80p 480.00p 14825
03/10/2018 480.30p 480.30p 472.00p 480.00p 29312
02/10/2018 479.95p 480.00p 470.00p 480.00p 39424
01/10/2018 490.00p 490.00p 460.05p 465.00p 16720
28/09/2018 497.10p 497.10p 479.60p 479.60p 22198
27/09/2018 488.00p 500.00p 484.75p 485.00p 4110
26/09/2018 493.60p 493.60p 493.60p 493.60p 2077
25/09/2018 474.00p 487.45p 460.25p 479.20p 8136
24/09/2018 498.60p 498.60p 478.55p 478.55p 294
21/09/2018 475.05p 499.75p 464.65p 478.55p 616278
20/09/2018 485.00p 499.90p 485.00p 488.00p 43258
19/09/2018 484.45p 489.95p 484.45p 488.00p 32165
18/09/2018 500.00p 500.00p 469.40p 489.75p 62098
17/09/2018 500.00p 500.00p 466.70p 480.30p 1045
14/09/2018 491.10p 491.10p 487.00p 487.00p 2051
13/09/2018 499.95p 499.95p 470.70p 491.00p 8337
12/09/2018 499.60p 499.60p 493.00p 496.00p 15833
11/09/2018 494.90p 499.95p 484.90p 485.00p 2683
10/09/2018 499.30p 499.30p 485.00p 485.00p 593
07/09/2018 483.95p 499.00p 463.65p 480.00p 16801
06/09/2018 499.95p 503.50p 475.25p 490.00p 60623
05/09/2018 469.45p 499.65p 460.15p 480.00p 5106
04/09/2018 468.10p 494.50p 465.00p 490.00p 125
03/09/2018 477.20p 488.60p 475.35p 475.35p 174
31/08/2018 484.95p 492.00p 465.75p 492.00p 134553
30/08/2018 481.30p 512.10p 477.95p 500.00p 3453
29/08/2018 520.00p 520.00p 491.85p 491.85p 27968
28/08/2018 505.00p 515.00p 500.00p 510.00p 3530
24/08/2018 490.45p 516.60p 490.25p 505.00p 2686
23/08/2018 490.05p 519.30p 490.05p 503.10p 1184
22/08/2018 500.30p 525.00p 490.00p 504.70p 94000
21/08/2018 500.10p 515.00p 500.00p 510.00p 15817
20/08/2018 500.00p 500.00p 500.00p 500.00p 34
17/08/2018 500.10p 500.10p 490.00p 494.00p 20648
16/08/2018 500.00p 505.00p 500.00p 500.10p 2130
15/08/2018 500.00p 504.30p 500.00p 504.00p 11281
14/08/2018 490.00p 504.70p 490.00p 490.00p 6234
13/08/2018 490.20p 515.00p 490.20p 494.60p 294
10/08/2018 514.00p 515.00p 490.05p 502.00p 3799
09/08/2018 490.00p 490.00p 485.00p 485.00p 1360
08/08/2018 474.30p 474.30p 474.30p 474.30p 29
07/08/2018 450.00p 489.05p 430.15p 489.00p 5269
06/08/2018 456.60p 456.60p 443.00p 443.00p 306
03/08/2018 450.00p 450.00p 440.00p 440.00p 5828
02/08/2018 417.45p 450.00p 417.45p 450.00p 7237
01/08/2018 400.00p 405.00p 400.00p 405.00p 1054
31/07/2018 405.00p 405.00p 400.00p 400.00p 5843
30/07/2018 416.50p 416.50p 391.20p 400.00p 16312
27/07/2018 435.00p 445.00p 421.95p 440.00p 8583
26/07/2018 466.00p 476.00p 438.00p 438.00p 6868
25/07/2018 478.00p 490.00p 476.00p 480.00p 1672
24/07/2018 486.00p 490.00p 470.00p 475.00p 18159
23/07/2018 430.00p 492.00p 425.00p 480.00p 393764
20/07/2018 430.00p 430.00p 424.95p 424.95p 6016
19/07/2018 360.00p 430.00p 360.00p 427.52p 1096045
18/07/2018 370.00p 375.00p 360.00p 360.00p 275894
17/07/2018 350.00p 381.85p 349.00p 357.00p 172541
16/07/2018 330.10p 354.75p 330.00p 344.00p 794951
13/07/2018 328.50p 345.00p 313.50p 336.00p 545742

*Close Price adjusted for both dividends and splits