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
30/05/2024 64.00p 70.00p 64.00p 68.75p 11856
29/05/2024 67.50p 67.00p 67.00p 67.00p 0
28/05/2024 67.50p 68.50p 64.50p 67.00p 10853
24/05/2024 64.00p 67.47p 64.00p 65.75p 4434
23/05/2024 65.00p 65.50p 64.00p 65.50p 2135
22/05/2024 68.50p 67.50p 65.75p 65.75p 1925
21/05/2024 68.50p 73.50p 65.75p 65.75p 20220
20/05/2024 72.00p 73.50p 69.80p 71.00p 1890
17/05/2024 72.00p 70.50p 68.70p 70.50p 7899
16/05/2024 72.00p 73.46p 71.50p 71.50p 267
15/05/2024 72.00p 72.97p 70.00p 71.25p 49204
14/05/2024 69.00p 75.00p 69.00p 74.00p 21373
13/05/2024 70.00p 70.00p 69.12p 69.50p 1675
10/05/2024 67.00p 69.50p 67.00p 69.25p 4655
09/05/2024 67.00p 68.90p 67.00p 68.00p 25866
08/05/2024 68.00p 68.00p 66.00p 67.75p 1353
07/05/2024 68.00p 68.00p 64.00p 65.75p 343
03/05/2024 66.00p 66.07p 63.50p 64.75p 25225
02/05/2024 64.50p 69.83p 64.00p 65.25p 57784
01/05/2024 60.00p 65.00p 60.00p 62.00p 3182
30/04/2024 65.00p 65.00p 59.50p 62.25p 8376
29/04/2024 62.00p 62.25p 59.50p 62.25p 5595
26/04/2024 65.00p 64.73p 59.78p 62.25p 1589
25/04/2024 65.00p 65.00p 59.50p 62.25p 6156
24/04/2024 63.50p 65.00p 59.13p 62.00p 117007
23/04/2024 45.80p 62.50p 43.40p 62.50p 168789
22/04/2024 48.00p 48.24p 48.00p 48.00p 8545
19/04/2024 48.60p 47.20p 45.90p 45.90p 0
18/04/2024 48.60p 47.20p 47.20p 47.20p 0
17/04/2024 48.60p 47.20p 47.20p 47.20p 0
16/04/2024 48.60p 47.50p 47.20p 47.20p 0
15/04/2024 48.60p 48.60p 47.50p 47.50p 3342
12/04/2024 48.00p 48.60p 44.80p 47.20p 7004
11/04/2024 48.60p 48.30p 48.30p 48.30p 0
10/04/2024 48.60p 48.30p 48.30p 48.30p 0
09/04/2024 48.60p 48.80p 48.30p 48.30p 0
08/04/2024 48.60p 48.80p 48.60p 48.80p 947
05/04/2024 46.00p 48.30p 47.30p 48.30p 0
04/04/2024 46.00p 47.30p 46.00p 47.30p 4550
03/04/2024 46.80p 48.60p 45.90p 45.90p 632
02/04/2024 48.80p 48.13p 44.28p 45.90p 246
28/03/2024 48.80p 47.50p 45.90p 45.90p 0
27/03/2024 48.80p 47.50p 47.50p 47.50p 0
26/03/2024 48.80p 48.80p 47.50p 47.50p 1909
25/03/2024 48.40p 51.34p 46.20p 46.20p 5138
22/03/2024 50.00p 48.60p 48.20p 48.60p 2500
21/03/2024 50.00p 50.38p 49.35p 49.35p 1
20/03/2024 50.00p 50.00p 49.85p 50.10p 132
19/03/2024 50.00p 50.10p 49.85p 49.85p 0
18/03/2024 50.00p 50.10p 48.40p 50.10p 1288
15/03/2024 52.00p 51.00p 51.00p 51.00p 0
14/03/2024 52.00p 51.00p 51.00p 51.00p 0
13/03/2024 52.00p 52.00p 51.00p 51.00p 5
12/03/2024 50.00p 52.00p 51.50p 51.50p 0
11/03/2024 50.00p 52.00p 50.00p 52.00p 978
08/03/2024 50.00p 50.75p 50.00p 50.75p 50
07/03/2024 51.50p 51.50p 50.75p 50.75p 3457
06/03/2024 50.50p 52.00p 50.00p 50.75p 7117
05/03/2024 53.50p 53.50p 50.50p 51.50p 15008
04/03/2024 55.50p 54.75p 54.75p 54.75p 0
01/03/2024 55.50p 55.50p 53.52p 54.75p 4577
29/02/2024 55.50p 55.50p 54.50p 54.50p 1434
28/02/2024 53.00p 53.50p 52.75p 53.50p 0
27/02/2024 53.00p 52.75p 52.50p 52.75p 20000
26/02/2024 53.00p 53.50p 51.53p 53.50p 2203
23/02/2024 54.00p 54.40p 51.02p 54.00p 924
22/02/2024 57.00p 57.00p 51.23p 54.75p 95244
21/02/2024 61.00p 59.00p 57.80p 59.00p 1700
20/02/2024 61.00p 61.25p 59.25p 59.25p 0
19/02/2024 61.00p 61.25p 61.00p 61.25p 950
16/02/2024 59.00p 59.05p 58.50p 58.50p 13244
15/02/2024 59.00p 59.50p 59.50p 59.50p 0
14/02/2024 59.00p 59.50p 59.50p 59.50p 0
13/02/2024 59.00p 61.25p 59.50p 59.50p 0
12/02/2024 59.00p 61.25p 61.25p 61.25p 0
09/02/2024 59.00p 61.25p 61.25p 61.25p 0
08/02/2024 59.00p 61.25p 59.00p 61.25p 2
07/02/2024 60.00p 63.50p 61.75p 61.75p 0
06/02/2024 60.00p 63.50p 60.00p 63.50p 786
05/02/2024 62.50p 62.50p 60.24p 60.75p 8676
02/02/2024 64.00p 64.00p 64.00p 64.00p 0
01/02/2024 64.00p 64.00p 62.50p 64.00p 0
31/01/2024 64.00p 64.07p 62.50p 62.50p 52
30/01/2024 63.00p 64.75p 64.24p 64.75p 117
29/01/2024 63.00p 64.00p 64.00p 64.00p 0
26/01/2024 63.00p 64.00p 62.65p 64.00p 273
25/01/2024 61.00p 64.50p 63.75p 63.75p 4633
24/01/2024 61.00p 62.25p 62.25p 62.25p 0
23/01/2024 61.00p 62.25p 62.25p 62.25p 0
22/01/2024 61.00p 62.50p 62.25p 62.25p 0
19/01/2024 61.00p 62.50p 60.70p 62.50p 35823
18/01/2024 61.00p 62.50p 62.50p 62.50p 0
17/01/2024 61.00p 64.80p 61.00p 62.50p 6150
16/01/2024 64.00p 64.95p 61.49p 63.00p 24804
15/01/2024 65.00p 65.00p 64.50p 64.50p 1622
12/01/2024 64.00p 64.00p 63.00p 64.00p 4107
11/01/2024 64.00p 63.90p 62.10p 63.00p 1714
10/01/2024 64.00p 63.88p 62.75p 62.75p 9
09/01/2024 64.00p 62.75p 62.50p 62.75p 0
08/01/2024 64.00p 64.00p 61.60p 62.50p 2971
05/01/2024 64.00p 62.00p 62.00p 62.00p 0
04/01/2024 64.00p 62.00p 60.80p 62.00p 961
03/01/2024 64.00p 64.00p 60.80p 62.00p 9857
02/01/2024 64.00p 64.00p 59.30p 61.25p 829
29/12/2023 60.00p 63.73p 61.25p 61.25p 156
28/12/2023 60.00p 64.00p 58.50p 61.25p 16615
27/12/2023 59.50p 66.00p 56.00p 60.25p 93372
22/12/2023 55.50p 58.51p 57.75p 57.75p 1255
21/12/2023 55.50p 58.51p 55.50p 57.75p 63
20/12/2023 59.00p 59.33p 55.50p 57.25p 38605
19/12/2023 50.50p 54.33p 51.17p 52.75p 1839
18/12/2023 50.50p 54.52p 50.23p 53.00p 4553
15/12/2023 50.50p 53.75p 53.75p 53.75p 0
14/12/2023 50.50p 54.25p 53.75p 53.75p 0
13/12/2023 50.50p 54.25p 50.40p 54.25p 43367
12/12/2023 56.50p 55.28p 53.00p 53.00p 19
11/12/2023 56.50p 54.35p 52.00p 52.75p 7610
08/12/2023 56.50p 53.75p 53.25p 53.75p 0
07/12/2023 56.50p 56.50p 52.35p 53.25p 8597
06/12/2023 62.00p 62.00p 56.77p 58.25p 32776
05/12/2023 55.00p 62.00p 55.00p 60.25p 20069
04/12/2023 53.00p 53.75p 51.75p 53.75p 19052
01/12/2023 53.00p 51.10p 49.20p 51.10p 129
30/11/2023 53.00p 53.00p 49.39p 51.10p 2281
29/11/2023 52.00p 52.00p 51.10p 51.10p 61
28/11/2023 43.60p 51.00p 43.60p 50.60p 222128
27/11/2023 41.00p 43.60p 41.00p 43.60p 95601
24/11/2023 40.00p 41.10p 36.95p 41.10p 158640
23/11/2023 39.80p 39.80p 39.10p 39.10p 2399
22/11/2023 36.00p 40.00p 36.00p 40.00p 156552
21/11/2023 38.00p 38.60p 36.00p 36.50p 35546
20/11/2023 30.00p 38.00p 30.00p 38.00p 1240203
17/11/2023 24.00p 30.00p 23.77p 29.40p 471990
16/11/2023 24.80p 27.00p 23.22p 25.20p 14663
15/11/2023 22.20p 24.60p 21.20p 24.00p 89735
14/11/2023 23.40p 24.40p 23.07p 23.80p 14628
13/11/2023 23.20p 25.00p 23.90p 23.90p 0
10/11/2023 23.20p 25.00p 23.20p 25.00p 2301
09/11/2023 29.00p 24.60p 23.28p 24.60p 10000
08/11/2023 29.00p 25.10p 24.11p 25.10p 4444
07/11/2023 29.00p 29.00p 23.20p 24.60p 18675
06/11/2023 28.00p 28.80p 28.00p 28.00p 512
03/11/2023 26.20p 29.00p 26.00p 28.00p 30952
02/11/2023 27.80p 29.00p 26.70p 26.70p 33318
01/11/2023 26.20p 26.50p 25.20p 26.50p 8142
31/10/2023 28.80p 29.00p 26.20p 28.20p 26175
30/10/2023 27.20p 27.80p 26.60p 27.80p 41160
27/10/2023 28.00p 28.80p 28.00p 28.70p 53773
26/10/2023 28.00p 28.60p 28.00p 28.30p 3133
25/10/2023 30.00p 30.64p 28.20p 29.00p 123375
24/10/2023 31.20p 34.80p 30.00p 30.90p 1017070
23/10/2023 33.00p 33.80p 31.20p 32.40p 4055
20/10/2023 34.00p 34.00p 33.90p 33.90p 2026
19/10/2023 38.40p 38.40p 34.80p 35.00p 21754
18/10/2023 38.00p 39.40p 33.63p 38.30p 88113
17/10/2023 42.00p 36.64p 33.86p 35.70p 5600
16/10/2023 42.00p 37.20p 37.20p 37.20p 0
13/10/2023 42.00p 37.20p 36.64p 37.20p 1994
12/10/2023 42.00p 42.00p 37.20p 38.20p 8514
11/10/2023 44.40p 44.40p 41.70p 41.70p 12324
10/10/2023 45.00p 42.90p 42.90p 42.90p 0
09/10/2023 45.00p 45.40p 42.90p 42.90p 17678
06/10/2023 46.00p 47.22p 46.00p 46.00p 11163
05/10/2023 49.00p 49.80p 47.20p 48.40p 29024
04/10/2023 54.50p 54.50p 52.25p 52.25p 1270
03/10/2023 51.00p 51.00p 50.00p 50.00p 244
02/10/2023 53.00p 53.00p 49.20p 51.85p 3410
29/09/2023 47.60p 52.00p 51.85p 51.85p 0
28/09/2023 47.60p 55.00p 47.60p 52.00p 66734
27/09/2023 46.00p 46.00p 44.40p 44.40p 7955
26/09/2023 50.00p 50.00p 47.00p 48.40p 64000
25/09/2023 50.00p 51.90p 50.00p 51.00p 272
22/09/2023 49.00p 51.00p 49.00p 51.00p 1316145
21/09/2023 58.00p 58.00p 49.11p 49.75p 750796
20/09/2023 60.00p 60.00p 56.88p 59.00p 256300
19/09/2023 68.00p 72.75p 72.75p 72.75p 0
18/09/2023 68.00p 72.75p 72.75p 72.75p 0
15/09/2023 68.00p 72.75p 68.00p 72.75p 200
14/09/2023 77.50p 77.50p 73.75p 73.75p 24
13/09/2023 70.50p 74.80p 70.50p 73.75p 21802
12/09/2023 79.50p 73.75p 70.50p 73.75p 5500
11/09/2023 79.50p 79.50p 73.25p 73.25p 53069
08/09/2023 79.50p 77.25p 77.25p 77.25p 0
07/09/2023 79.50p 77.25p 77.25p 77.25p 0
06/09/2023 79.50p 77.25p 77.25p 77.25p 0
05/09/2023 79.50p 77.25p 77.25p 77.25p 0
04/09/2023 79.50p 77.25p 77.00p 77.25p 40019
01/09/2023 79.50p 75.00p 70.95p 75.00p 1
31/08/2023 79.50p 79.50p 75.00p 75.00p 1921
30/08/2023 79.50p 79.50p 75.00p 75.00p 257
29/08/2023 79.50p 80.00p 70.00p 77.00p 10022
25/08/2023 75.00p 75.00p 75.00p 75.00p 0
24/08/2023 75.00p 75.00p 70.50p 75.00p 246137
23/08/2023 79.50p 77.25p 77.25p 77.25p 0
22/08/2023 79.50p 79.50p 77.25p 77.25p 10
21/08/2023 75.50p 77.25p 75.00p 77.25p 28161
18/08/2023 79.00p 77.75p 77.75p 77.75p 0
17/08/2023 79.00p 77.75p 75.73p 77.75p 3
16/08/2023 79.00p 79.50p 79.00p 79.50p 975
15/08/2023 80.00p 80.00p 79.10p 80.00p 44688

*Close Price adjusted for both dividends and splits