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
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
07/05/2025 101.00p 106.00p 100.00p 104.50p 85618
06/05/2025 105.00p 108.80p 101.00p 102.00p 5915
02/05/2025 101.00p 107.00p 100.00p 106.00p 389789
01/05/2025 98.50p 108.00p 97.00p 102.00p 72762
30/04/2025 108.00p 107.75p 105.50p 105.50p 10
29/04/2025 108.00p 110.85p 104.00p 104.50p 34300
28/04/2025 112.00p 115.00p 110.00p 110.00p 78527
25/04/2025 109.00p 107.40p 105.00p 105.00p 9253
24/04/2025 109.00p 110.00p 102.10p 104.50p 32424
23/04/2025 110.00p 110.00p 101.00p 103.00p 65236
22/04/2025 97.00p 110.00p 97.00p 107.50p 20294
17/04/2025 96.50p 100.00p 93.00p 98.25p 69061
16/04/2025 82.50p 96.00p 79.00p 93.50p 89554
15/04/2025 78.50p 82.75p 78.50p 82.75p 9502
14/04/2025 80.00p 81.90p 80.00p 81.00p 2047
11/04/2025 81.50p 87.50p 80.50p 80.50p 11
10/04/2025 81.50p 82.75p 81.50p 82.75p 9199
09/04/2025 80.00p 82.50p 80.00p 81.25p 239
08/04/2025 82.50p 82.50p 76.50p 79.50p 13274
07/04/2025 79.50p 79.50p 75.00p 79.00p 18348
04/04/2025 84.00p 85.00p 81.00p 81.00p 28462
03/04/2025 86.50p 87.00p 85.00p 85.00p 40
02/04/2025 84.50p 86.50p 84.00p 85.25p 34005
01/04/2025 83.00p 87.00p 82.50p 86.75p 32690
31/03/2025 82.00p 83.00p 81.50p 82.25p 19416
28/03/2025 81.50p 87.00p 81.50p 84.25p 26582
27/03/2025 88.00p 88.00p 84.25p 84.25p 8309
26/03/2025 81.50p 86.75p 84.75p 86.75p 0
25/03/2025 81.50p 87.50p 81.50p 84.75p 40445
24/03/2025 80.50p 85.00p 78.70p 80.50p 80018
21/03/2025 79.50p 80.00p 79.08p 80.00p 137953
20/03/2025 82.50p 83.50p 79.50p 80.00p 271236
19/03/2025 84.00p 86.50p 80.50p 81.75p 2117
18/03/2025 82.50p 83.75p 81.00p 83.75p 9320
17/03/2025 87.00p 88.00p 83.00p 84.50p 11397
14/03/2025 87.00p 90.00p 87.00p 90.00p 3040
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

*Close Price adjusted for both dividends and splits