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
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
14/08/2023 80.00p 82.50p 81.75p 81.75p 0
11/08/2023 80.00p 82.50p 82.50p 82.50p 0
10/08/2023 80.00p 82.50p 82.50p 82.50p 0
09/08/2023 80.00p 82.50p 82.50p 82.50p 0
08/08/2023 80.00p 82.50p 82.50p 82.50p 0
07/08/2023 80.00p 82.80p 82.50p 82.50p 3
04/08/2023 80.00p 82.50p 80.00p 82.50p 16678
03/08/2023 85.00p 82.00p 82.00p 82.00p 0
02/08/2023 85.00p 83.00p 82.00p 82.00p 1189
01/08/2023 85.00p 85.00p 79.00p 82.00p 11
31/07/2023 80.00p 82.50p 81.75p 81.75p 0
28/07/2023 80.00p 82.50p 81.25p 82.50p 0
27/07/2023 80.00p 85.00p 80.00p 81.25p 210
26/07/2023 80.00p 80.00p 79.00p 79.50p 15102
25/07/2023 81.00p 82.50p 80.25p 82.50p 1090
24/07/2023 81.00p 82.50p 82.25p 82.50p 0
21/07/2023 81.00p 82.25p 80.25p 82.25p 0
20/07/2023 81.00p 83.00p 80.25p 80.25p 20000
19/07/2023 81.00p 82.50p 82.50p 82.50p 0
18/07/2023 81.00p 84.75p 82.50p 82.50p 58
17/07/2023 81.00p 82.50p 82.50p 82.50p 0
14/07/2023 81.00p 85.00p 80.00p 82.50p 30029
13/07/2023 80.50p 90.00p 78.50p 78.50p 311965
12/07/2023 82.50p 85.25p 78.50p 85.25p 10590
11/07/2023 87.50p 82.75p 82.75p 82.75p 0
10/07/2023 87.50p 82.75p 82.75p 82.75p 0
07/07/2023 87.50p 87.50p 82.75p 82.75p 10
06/07/2023 84.50p 82.75p 82.75p 82.75p 0
05/07/2023 84.50p 83.25p 82.75p 82.75p 0
04/07/2023 84.50p 84.44p 83.25p 83.25p 11
03/07/2023 84.50p 83.75p 80.00p 83.75p 3346
30/06/2023 84.50p 85.25p 84.50p 85.25p 10
29/06/2023 87.50p 83.25p 82.75p 82.75p 0
28/06/2023 87.50p 87.50p 83.25p 83.25p 10
27/06/2023 82.50p 87.50p 82.50p 84.25p 3901
26/06/2023 85.50p 85.50p 82.50p 85.00p 4237
23/06/2023 91.00p 91.00p 85.22p 87.25p 435106
22/06/2023 86.50p 88.00p 86.00p 88.00p 20129
21/06/2023 86.50p 94.20p 79.53p 87.00p 133794
20/06/2023 90.00p 90.00p 89.50p 89.75p 88539
19/06/2023 90.00p 92.00p 90.00p 91.75p 62547
16/06/2023 90.50p 95.25p 90.50p 95.25p 8440
15/06/2023 100.00p 95.25p 94.50p 95.25p 0
14/06/2023 100.00p 100.00p 94.50p 94.50p 2533
13/06/2023 100.00p 100.00p 90.00p 94.00p 413
12/06/2023 90.00p 90.62p 88.50p 88.50p 221
09/06/2023 90.00p 90.00p 85.00p 86.00p 10951
08/06/2023 90.00p 86.58p 84.25p 84.25p 621
07/06/2023 90.00p 90.00p 84.25p 84.25p 51
06/06/2023 82.00p 83.50p 82.75p 82.75p 0
05/06/2023 82.00p 83.50p 80.50p 83.50p 1522
02/06/2023 89.50p 89.50p 84.88p 85.00p 5493
01/06/2023 82.50p 86.00p 82.00p 86.00p 296
31/05/2023 82.50p 86.00p 83.75p 83.75p 0
30/05/2023 82.50p 86.00p 83.75p 86.00p 0
26/05/2023 82.50p 83.75p 82.00p 83.75p 1218
25/05/2023 82.50p 86.00p 83.75p 83.75p 0
24/05/2023 82.50p 86.00p 82.50p 86.00p 81105
23/05/2023 85.50p 86.50p 85.50p 86.00p 79228
22/05/2023 81.50p 83.00p 81.50p 83.00p 14191
19/05/2023 90.00p 90.00p 87.50p 87.75p 520
18/05/2023 86.00p 88.00p 86.00p 88.00p 17000
17/05/2023 90.00p 88.00p 83.75p 83.75p 0
16/05/2023 90.00p 88.00p 87.50p 88.00p 0
15/05/2023 90.00p 88.20p 87.50p 87.50p 17
12/05/2023 90.00p 85.75p 85.75p 85.75p 0
11/05/2023 90.00p 90.00p 81.50p 85.75p 303953
10/05/2023 82.50p 85.75p 85.75p 85.75p 0
09/05/2023 82.50p 85.75p 85.75p 85.75p 0
05/05/2023 82.50p 85.75p 85.75p 85.75p 0
04/05/2023 82.50p 85.75p 85.75p 85.75p 0
03/05/2023 82.50p 87.00p 85.75p 85.75p 5
02/05/2023 82.50p 86.25p 85.75p 85.75p 0
28/04/2023 82.50p 90.00p 82.50p 86.25p 765
27/04/2023 90.00p 85.75p 85.75p 85.75p 0
26/04/2023 90.00p 90.00p 85.75p 85.75p 11390
25/04/2023 92.00p 89.57p 81.93p 85.75p 511
24/04/2023 92.00p 87.50p 85.75p 85.75p 603346
21/04/2023 92.00p 92.00p 82.50p 86.25p 2956
20/04/2023 85.00p 87.25p 87.25p 87.25p 164
19/04/2023 85.00p 87.25p 87.25p 87.25p 0
18/04/2023 85.00p 87.25p 85.00p 87.25p 6783
17/04/2023 85.00p 85.00p 80.75p 80.75p 1131
14/04/2023 85.00p 85.00p 83.75p 83.75p 73
13/04/2023 83.00p 80.75p 76.50p 80.75p 10
12/04/2023 83.00p 80.75p 80.75p 80.75p 0
11/04/2023 83.00p 87.50p 77.35p 80.75p 450972
06/04/2023 83.00p 85.00p 82.60p 84.25p 51069
05/04/2023 75.50p 79.25p 76.40p 79.25p 1000
04/04/2023 75.50p 84.28p 80.00p 82.25p 2305
03/04/2023 75.50p 80.00p 78.75p 80.00p 0
31/03/2023 75.50p 79.75p 78.75p 78.75p 0
30/03/2023 75.50p 79.75p 75.50p 79.75p 50238
29/03/2023 83.00p 79.25p 79.25p 79.25p 0
28/03/2023 83.00p 83.00p 75.50p 79.25p 103201
27/03/2023 83.00p 81.50p 79.25p 81.50p 0
24/03/2023 83.00p 83.00p 79.25p 79.25p 1648
23/03/2023 80.50p 80.25p 79.25p 79.25p 0
22/03/2023 80.50p 83.00p 80.25p 80.25p 5971
21/03/2023 88.00p 87.65p 84.50p 84.50p 7
20/03/2023 88.00p 88.00p 84.50p 84.50p 1753
17/03/2023 93.00p 88.00p 87.00p 87.50p 300000
16/03/2023 93.00p 92.50p 87.27p 89.75p 11174
15/03/2023 93.00p 89.00p 88.75p 88.75p 0
14/03/2023 93.00p 93.00p 85.00p 89.00p 2414
13/03/2023 93.00p 89.00p 89.00p 89.00p 0
10/03/2023 93.00p 93.00p 89.00p 89.00p 890
09/03/2023 89.00p 92.60p 89.00p 89.00p 68
08/03/2023 89.00p 91.50p 89.00p 91.50p 2600
07/03/2023 95.00p 95.00p 91.50p 91.50p 836
06/03/2023 94.50p 94.50p 91.50p 91.50p 290
03/03/2023 92.00p 91.75p 91.75p 91.75p 0
02/03/2023 92.00p 94.85p 89.00p 91.75p 204312
01/03/2023 95.00p 95.00p 93.10p 93.75p 40020
28/02/2023 100.00p 96.00p 94.00p 96.00p 300066
27/02/2023 100.00p 100.00p 96.50p 96.50p 10
24/02/2023 95.00p 100.00p 92.00p 96.50p 81071
23/02/2023 93.00p 96.00p 92.00p 96.00p 0

*Close Price adjusted for both dividends and splits