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
13/03/2025 95.00p 95.00p 85.50p 87.50p 3981
12/03/2025 95.00p 90.00p 87.50p 90.00p 0
11/03/2025 95.00p 95.00p 87.50p 87.50p 13880
10/03/2025 92.00p 92.00p 82.50p 91.50p 11183
07/03/2025 92.00p 92.00p 82.50p 85.25p 26
06/03/2025 80.50p 89.50p 80.50p 85.00p 33779
05/03/2025 82.00p 83.50p 80.50p 82.00p 3601
04/03/2025 82.00p 87.50p 80.50p 82.75p 9975
03/03/2025 83.00p 87.50p 83.00p 83.75p 10827
28/02/2025 83.50p 83.50p 83.25p 83.25p 7013
27/02/2025 87.50p 87.50p 85.50p 85.50p 633
26/02/2025 88.50p 88.50p 83.50p 88.00p 25285
25/02/2025 90.00p 92.50p 90.00p 92.50p 15
24/02/2025 90.00p 97.00p 90.00p 97.00p 13167
21/02/2025 96.50p 93.50p 93.50p 93.50p 0
20/02/2025 96.50p 96.50p 91.00p 93.50p 4239
19/02/2025 92.50p 96.50p 92.50p 95.50p 20814
18/02/2025 96.50p 94.50p 94.50p 94.50p 49
17/02/2025 96.50p 96.50p 90.50p 93.50p 5324
14/02/2025 97.50p 97.50p 92.75p 95.00p 205
13/02/2025 92.00p 94.00p 83.50p 93.25p 34073
12/02/2025 92.00p 87.50p 84.30p 87.50p 333
11/02/2025 92.00p 92.00p 83.50p 87.50p 621
10/02/2025 91.50p 91.50p 83.50p 87.50p 65
07/02/2025 83.50p 87.25p 83.50p 87.25p 763
06/02/2025 91.00p 91.00p 87.25p 87.25p 11
05/02/2025 85.00p 93.00p 84.00p 87.50p 13961
04/02/2025 95.50p 96.50p 89.25p 89.25p 35121
03/02/2025 99.00p 99.00p 95.00p 95.00p 12593
31/01/2025 98.50p 98.50p 94.70p 96.50p 463
30/01/2025 96.50p 96.50p 96.00p 96.50p 10000
29/01/2025 92.50p 99.00p 92.50p 96.00p 4369
28/01/2025 97.50p 99.00p 97.50p 99.00p 14992
27/01/2025 92.00p 98.32p 92.00p 95.50p 3093
24/01/2025 98.50p 98.32p 92.50p 95.50p 8247
23/01/2025 98.50p 98.00p 95.00p 96.25p 10716
22/01/2025 98.50p 98.50p 94.50p 96.50p 4544
21/01/2025 95.00p 101.00p 94.50p 96.50p 52046
20/01/2025 74.50p 91.83p 73.50p 86.00p 38772
17/01/2025 79.50p 79.50p 73.50p 76.75p 7181
16/01/2025 79.50p 79.50p 73.00p 76.50p 8053
15/01/2025 76.00p 80.00p 73.33p 76.25p 4021
14/01/2025 76.00p 79.40p 76.17p 77.75p 1001
13/01/2025 76.00p 79.40p 77.75p 77.75p 707
10/01/2025 76.00p 79.50p 76.00p 76.00p 6205
09/01/2025 82.00p 83.54p 76.00p 76.00p 71662
08/01/2025 92.00p 94.30p 82.50p 84.25p 59462
07/01/2025 87.00p 92.00p 87.00p 87.00p 11044
06/01/2025 84.50p 92.50p 84.50p 87.00p 20716
03/01/2025 89.50p 89.50p 86.00p 86.00p 10127
02/01/2025 87.00p 89.50p 83.50p 84.00p 11014
31/12/2024 83.00p 86.50p 82.50p 84.75p 28429
30/12/2024 78.00p 82.35p 78.00p 81.00p 1772
27/12/2024 80.00p 81.50p 78.00p 80.25p 16714
24/12/2024 75.00p 79.50p 75.00p 78.25p 1764
23/12/2024 75.50p 77.00p 75.00p 75.75p 3243
20/12/2024 80.00p 77.50p 77.25p 77.50p 0
19/12/2024 80.00p 80.00p 77.25p 77.25p 30048
18/12/2024 80.50p 81.50p 80.50p 81.50p 8660
17/12/2024 79.00p 83.00p 75.67p 81.50p 31458
16/12/2024 79.00p 79.00p 75.50p 79.00p 9049
13/12/2024 75.00p 75.00p 72.55p 74.50p 3337
12/12/2024 75.00p 75.00p 73.50p 73.50p 56692
11/12/2024 71.00p 75.00p 71.00p 73.25p 8597
10/12/2024 70.00p 76.00p 70.00p 73.25p 175103
09/12/2024 69.50p 75.00p 69.50p 70.00p 70277
06/12/2024 71.00p 71.88p 69.00p 69.00p 3016
05/12/2024 69.00p 71.00p 68.45p 70.00p 29805
04/12/2024 65.00p 65.50p 65.00p 65.00p 28072
03/12/2024 65.00p 65.00p 64.00p 64.75p 13410
02/12/2024 64.00p 65.50p 64.00p 64.00p 453
29/11/2024 62.00p 64.00p 63.75p 64.00p 0
28/11/2024 62.00p 64.88p 62.00p 63.75p 12976
27/11/2024 64.00p 65.25p 64.00p 64.25p 308738
26/11/2024 64.00p 66.00p 64.00p 65.00p 7568
25/11/2024 65.50p 65.50p 63.00p 64.75p 408
22/11/2024 62.50p 66.00p 62.50p 64.00p 1760
21/11/2024 61.00p 65.00p 61.00p 64.25p 6531
20/11/2024 62.00p 63.75p 62.00p 63.75p 154
19/11/2024 63.50p 64.50p 63.00p 64.50p 4
18/11/2024 63.00p 64.00p 63.00p 63.75p 8000
15/11/2024 65.50p 65.50p 60.00p 63.25p 25352
14/11/2024 69.50p 67.00p 67.00p 67.00p 0
13/11/2024 69.50p 69.50p 67.00p 67.00p 2556
12/11/2024 67.00p 70.00p 65.50p 70.00p 1251
11/11/2024 71.50p 71.50p 67.50p 69.50p 7408
08/11/2024 67.50p 69.50p 67.50p 69.50p 21
07/11/2024 67.50p 70.45p 67.50p 69.50p 429
06/11/2024 67.50p 69.50p 69.25p 69.50p 0
05/11/2024 67.50p 69.25p 67.50p 69.25p 581
04/11/2024 69.00p 70.45p 69.50p 69.50p 3
01/11/2024 69.00p 70.95p 69.00p 69.50p 6500
31/10/2024 69.00p 70.95p 69.00p 70.25p 6407
30/10/2024 69.00p 74.50p 69.00p 71.75p 13752
29/10/2024 58.00p 65.00p 64.25p 64.25p 5911
28/10/2024 58.00p 64.25p 64.25p 64.25p 0
25/10/2024 58.00p 66.45p 58.00p 64.25p 38128
24/10/2024 68.50p 68.50p 57.16p 68.25p 53708
23/10/2024 69.00p 70.07p 68.25p 68.25p 350
22/10/2024 69.00p 70.35p 67.75p 67.75p 45905
21/10/2024 69.00p 72.00p 67.00p 68.25p 3402
18/10/2024 69.00p 72.52p 69.00p 71.75p 1465
17/10/2024 72.00p 72.00p 69.00p 69.00p 3868
16/10/2024 69.50p 72.00p 69.50p 72.00p 9425
15/10/2024 74.50p 74.50p 69.50p 71.50p 7379
14/10/2024 71.50p 72.00p 69.50p 72.00p 5834
11/10/2024 69.50p 72.00p 69.50p 72.00p 4020
10/10/2024 72.50p 74.50p 72.00p 72.00p 2519
09/10/2024 69.50p 74.50p 69.50p 72.00p 26
08/10/2024 74.50p 74.50p 69.50p 72.00p 6770
07/10/2024 69.50p 72.00p 69.50p 72.00p 104
04/10/2024 74.50p 74.50p 69.50p 72.00p 1668
03/10/2024 69.00p 72.90p 69.00p 72.75p 24107
02/10/2024 69.00p 74.50p 69.00p 72.00p 33396
01/10/2024 67.00p 74.50p 67.00p 72.00p 12102
30/09/2024 73.00p 80.00p 67.00p 70.75p 39077
27/09/2024 58.00p 73.00p 57.50p 70.00p 148703
26/09/2024 58.00p 58.00p 56.00p 56.75p 25428
25/09/2024 60.00p 60.09p 55.00p 55.00p 112201
24/09/2024 63.00p 64.20p 62.00p 62.50p 24121
23/09/2024 66.50p 66.50p 65.00p 65.00p 308
20/09/2024 66.00p 66.00p 65.00p 65.00p 101
19/09/2024 69.50p 69.50p 65.00p 65.00p 20773
18/09/2024 68.00p 70.00p 68.00p 69.00p 356
17/09/2024 70.50p 70.50p 68.18p 68.75p 14878
16/09/2024 75.50p 75.25p 73.00p 73.00p 66
13/09/2024 75.50p 75.50p 73.00p 73.00p 12556
12/09/2024 85.50p 85.50p 68.00p 71.75p 20552
11/09/2024 86.00p 86.00p 78.00p 81.50p 6066
10/09/2024 88.50p 89.50p 83.78p 86.25p 3149
09/09/2024 88.50p 88.50p 85.75p 85.75p 76
06/09/2024 84.50p 87.25p 87.25p 87.25p 0
05/09/2024 84.50p 88.00p 87.25p 87.25p 0
04/09/2024 84.50p 88.00p 84.50p 88.00p 2221
03/09/2024 94.50p 95.28p 86.00p 88.75p 59727
30/08/2024 100.00p 101.50p 100.00p 101.50p 5654
29/08/2024 103.00p 103.00p 100.00p 101.50p 376
28/08/2024 103.00p 102.15p 101.50p 101.50p 344
27/08/2024 103.00p 102.22p 100.15p 101.50p 3008
23/08/2024 103.00p 103.00p 100.00p 101.50p 960
22/08/2024 97.00p 101.50p 101.00p 101.50p 0
21/08/2024 97.00p 110.00p 97.00p 101.00p 96000
20/08/2024 97.00p 94.75p 92.73p 94.75p 1000
19/08/2024 97.00p 97.00p 91.78p 94.25p 2557
16/08/2024 95.00p 96.72p 94.25p 94.25p 1022
15/08/2024 95.00p 96.00p 95.00p 96.00p 1000
14/08/2024 97.50p 97.50p 91.50p 94.25p 4186
13/08/2024 97.50p 97.50p 94.65p 95.75p 620
12/08/2024 96.50p 96.68p 94.50p 96.00p 11335
09/08/2024 100.00p 100.00p 97.25p 97.25p 260
08/08/2024 95.00p 98.57p 95.00p 97.25p 6380
07/08/2024 92.00p 95.00p 92.00p 92.50p 393
06/08/2024 87.00p 90.00p 87.00p 89.75p 18008
05/08/2024 80.50p 83.25p 81.00p 83.25p 2020
02/08/2024 80.50p 87.00p 85.25p 85.25p 500
01/08/2024 80.50p 86.34p 83.75p 83.75p 1
31/07/2024 80.50p 84.00p 83.75p 83.75p 0
30/07/2024 80.50p 84.00p 80.50p 84.00p 838
29/07/2024 87.00p 87.00p 81.00p 84.00p 17
26/07/2024 85.00p 85.00p 83.75p 83.75p 4500
25/07/2024 80.50p 82.75p 82.75p 82.75p 0
24/07/2024 80.50p 84.78p 82.75p 82.75p 227
23/07/2024 80.50p 82.75p 82.75p 82.75p 0
22/07/2024 80.50p 85.00p 80.50p 82.75p 2992
19/07/2024 83.50p 84.00p 80.50p 82.25p 4318
18/07/2024 80.50p 82.00p 80.50p 82.00p 93
17/07/2024 83.00p 83.00p 81.75p 81.75p 93
16/07/2024 81.50p 81.25p 81.00p 81.25p 0
15/07/2024 81.50p 81.00p 80.58p 81.00p 224
12/07/2024 81.50p 81.25p 81.25p 81.25p 0
11/07/2024 81.50p 81.25p 80.89p 81.25p 1040
10/07/2024 81.50p 81.50p 80.02p 80.50p 1010
09/07/2024 79.50p 80.50p 79.60p 80.50p 97
08/07/2024 79.50p 80.50p 79.50p 80.50p 161
05/07/2024 79.50p 79.50p 79.00p 79.00p 844
04/07/2024 80.00p 80.00p 78.75p 78.75p 8915
03/07/2024 85.00p 88.00p 79.00p 79.25p 33474
02/07/2024 85.00p 85.00p 84.88p 85.00p 9003
01/07/2024 85.00p 85.00p 83.12p 83.75p 112
28/06/2024 84.00p 84.00p 82.00p 83.00p 680
27/06/2024 78.00p 83.12p 78.00p 83.00p 32818
26/06/2024 74.00p 78.96p 74.00p 76.75p 588
25/06/2024 78.00p 78.50p 74.50p 76.50p 1097
24/06/2024 74.00p 76.50p 74.00p 76.50p 13
21/06/2024 75.00p 77.00p 75.50p 75.50p 0
20/06/2024 75.00p 79.50p 74.50p 77.00p 2793
19/06/2024 74.50p 76.25p 74.68p 76.25p 14
18/06/2024 74.50p 78.00p 74.50p 76.25p 195
17/06/2024 78.00p 77.82p 75.41p 76.25p 268
14/06/2024 78.00p 79.00p 76.00p 77.25p 72491
13/06/2024 75.00p 80.00p 74.00p 77.75p 5214
12/06/2024 74.50p 75.00p 71.00p 73.25p 9948
11/06/2024 67.00p 69.50p 69.50p 69.50p 0
10/06/2024 67.00p 69.50p 67.70p 69.50p 5
07/06/2024 67.00p 70.75p 67.00p 70.75p 5616
06/06/2024 73.00p 72.72p 67.77p 70.25p 195
05/06/2024 73.00p 73.00p 70.25p 70.25p 8
04/06/2024 67.00p 71.75p 67.00p 71.75p 1389
03/06/2024 71.00p 72.00p 69.75p 69.75p 3547
31/05/2024 64.00p 70.50p 70.50p 70.50p 65

*Close Price adjusted for both dividends and splits