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
22/03/2021 153.00p 153.00p 148.00p 148.00p 899
19/03/2021 153.00p 153.00p 149.00p 149.00p 353
18/03/2021 153.00p 153.00p 149.00p 149.00p 194
17/03/2021 155.00p 155.00p 150.00p 150.00p 63399
16/03/2021 155.00p 155.00p 150.00p 152.00p 23283
15/03/2021 160.00p 160.00p 152.00p 152.50p 7131
12/03/2021 160.00p 160.00p 154.50p 156.50p 3086
11/03/2021 154.00p 155.00p 153.66p 154.50p 1794
10/03/2021 155.00p 155.00p 155.00p 155.00p 3395
09/03/2021 160.00p 160.00p 155.00p 155.00p 3758
08/03/2021 156.00p 157.00p 155.00p 155.00p 8463
05/03/2021 169.50p 169.50p 153.50p 161.50p 1126
04/03/2021 170.00p 170.00p 161.25p 161.25p 303
03/03/2021 170.00p 170.00p 160.00p 160.00p 1400
02/03/2021 177.00p 160.25p 150.50p 160.25p 158237
01/03/2021 177.00p 178.50p 150.00p 150.00p 16483
26/02/2021 179.50p 185.00p 165.50p 172.00p 13664
25/02/2021 195.00p 195.00p 182.00p 186.00p 15357
24/02/2021 193.00p 191.70p 190.05p 191.00p 2968
23/02/2021 193.00p 193.00p 190.55p 191.00p 25871
22/02/2021 200.00p 194.25p 190.05p 192.50p 587
19/02/2021 200.00p 192.50p 190.05p 192.50p 1005
18/02/2021 200.00p 200.00p 192.50p 192.50p 51
17/02/2021 190.50p 195.00p 194.50p 194.50p 0
16/02/2021 190.50p 195.00p 195.00p 195.00p 0
15/02/2021 190.50p 195.00p 190.50p 195.00p 225
12/02/2021 199.50p 199.50p 195.00p 195.00p 2951
11/02/2021 206.00p 206.00p 197.00p 197.00p 8022
10/02/2021 206.00p 209.40p 205.50p 205.50p 5882
09/02/2021 206.00p 207.00p 206.00p 207.00p 16084
08/02/2021 206.00p 208.55p 206.00p 207.50p 1357
05/02/2021 214.00p 214.00p 210.50p 210.50p 1201
04/02/2021 206.00p 212.80p 206.00p 207.50p 6376
03/02/2021 214.00p 214.00p 206.35p 208.00p 1182
02/02/2021 214.00p 217.25p 210.00p 215.00p 7648
01/02/2021 222.00p 223.65p 217.50p 217.50p 9284
29/01/2021 230.00p 228.50p 223.95p 228.50p 663
28/01/2021 230.00p 235.00p 228.20p 230.50p 23228
27/01/2021 234.00p 235.00p 227.35p 230.00p 5205
26/01/2021 234.00p 232.50p 229.50p 229.50p 0
25/01/2021 234.00p 235.00p 232.50p 232.50p 17638
22/01/2021 244.00p 244.00p 227.85p 235.00p 29525
21/01/2021 230.00p 234.50p 230.00p 234.50p 9259
20/01/2021 234.00p 235.50p 232.50p 232.50p 16775
19/01/2021 233.00p 233.50p 232.95p 233.50p 170
18/01/2021 233.00p 236.50p 232.95p 236.50p 274
15/01/2021 233.00p 240.00p 233.00p 235.00p 1663
14/01/2021 244.00p 235.00p 232.00p 232.00p 2880
13/01/2021 244.00p 244.00p 232.95p 237.50p 147
12/01/2021 249.00p 243.10p 237.20p 239.00p 4139
11/01/2021 249.00p 238.00p 237.50p 238.00p 1324
08/01/2021 249.00p 249.00p 235.00p 235.00p 1132
07/01/2021 240.00p 248.15p 235.50p 235.50p 2062
06/01/2021 230.00p 233.00p 230.00p 233.00p 1993
05/01/2021 230.00p 232.50p 230.00p 232.50p 500
04/01/2021 230.00p 235.00p 230.00p 230.00p 13471
31/12/2020 230.00p 239.00p 234.50p 234.50p 411
30/12/2020 230.00p 240.00p 229.00p 229.00p 2880
29/12/2020 228.00p 230.00p 225.00p 226.50p 8488
28/12/2020 225.00p 230.00p 225.00p 228.00p 4227
24/12/2020 225.00p 230.00p 225.00p 228.00p 4227
23/12/2020 228.00p 228.00p 225.00p 225.00p 3721
22/12/2020 225.00p 228.75p 225.00p 226.00p 519
21/12/2020 225.00p 225.00p 225.00p 225.00p 51560
18/12/2020 225.00p 225.00p 225.00p 225.00p 4821
17/12/2020 225.00p 227.00p 225.00p 227.00p 3076
16/12/2020 225.00p 227.00p 227.00p 227.00p 0
15/12/2020 225.00p 227.00p 225.00p 227.00p 352
14/12/2020 225.00p 225.00p 222.70p 224.50p 1214
11/12/2020 227.00p 225.00p 223.70p 225.00p 706
10/12/2020 227.00p 230.00p 225.00p 225.00p 2897
09/12/2020 230.00p 230.00p 226.50p 226.50p 2266
08/12/2020 230.00p 230.00p 225.00p 225.00p 1223
07/12/2020 224.00p 224.60p 223.00p 223.00p 409
04/12/2020 220.00p 224.00p 220.00p 224.00p 21751
03/12/2020 225.00p 223.00p 220.00p 223.00p 474
02/12/2020 225.00p 225.00p 220.00p 220.00p 14225
01/12/2020 230.00p 230.00p 223.00p 223.00p 2247
30/11/2020 220.00p 222.25p 220.00p 221.50p 4852
27/11/2020 220.00p 221.20p 220.00p 221.00p 1770
26/11/2020 230.00p 230.00p 223.50p 223.50p 1491
25/11/2020 230.00p 230.00p 223.00p 225.50p 2376
24/11/2020 224.00p 225.50p 223.40p 225.50p 2237
23/11/2020 224.00p 225.50p 223.00p 225.50p 1296
20/11/2020 220.00p 224.00p 222.00p 224.00p 3146
19/11/2020 220.00p 228.28p 220.00p 220.00p 1050
18/11/2020 220.00p 222.25p 220.00p 220.00p 5140
17/11/2020 221.00p 229.28p 220.00p 220.00p 26748
16/11/2020 225.00p 230.00p 224.76p 226.00p 7832
13/11/2020 225.00p 229.60p 222.13p 225.00p 14348
12/11/2020 225.00p 227.50p 225.00p 227.50p 26
10/11/2020 225.00p 229.00p 220.00p 225.00p 9605
09/11/2020 229.00p 229.00p 220.00p 222.50p 3177
06/11/2020 221.00p 221.00p 221.00p 221.00p 3086
05/11/2020 221.00p 229.28p 221.00p 223.00p 4591
04/11/2020 221.00p 221.00p 220.00p 220.00p 1554
03/11/2020 221.00p 234.72p 220.00p 220.00p 32158
02/11/2020 220.00p 222.76p 220.00p 220.00p 16736
30/10/2020 221.00p 223.00p 220.00p 220.00p 84978
29/10/2020 220.00p 220.50p 220.00p 220.50p 1000
28/10/2020 220.00p 223.00p 220.00p 220.00p 27880
27/10/2020 225.00p 225.00p 222.50p 222.50p 674
26/10/2020 225.00p 228.12p 215.00p 222.00p 10305
23/10/2020 225.00p 225.00p 220.00p 220.00p 6373
22/10/2020 234.00p 234.00p 222.00p 222.00p 6090
21/10/2020 222.00p 232.88p 222.00p 222.00p 324
20/10/2020 221.00p 221.00p 220.00p 221.00p 2556
19/10/2020 223.00p 223.00p 220.00p 220.00p 1268
16/10/2020 220.00p 223.00p 216.08p 220.00p 30435
15/10/2020 224.00p 224.50p 224.00p 224.50p 512
14/10/2020 240.00p 248.10p 220.00p 220.00p 15681
13/10/2020 247.00p 255.00p 240.00p 247.00p 5793
12/10/2020 250.00p 255.00p 231.00p 250.00p 25304
09/10/2020 226.00p 240.00p 226.00p 240.00p 4613
08/10/2020 235.00p 240.00p 225.00p 225.00p 29370
07/10/2020 220.00p 235.00p 222.40p 227.50p 2337
06/10/2020 220.00p 231.00p 220.00p 220.00p 26327
05/10/2020 200.00p 229.00p 189.10p 220.00p 67359
02/10/2020 200.00p 200.00p 195.00p 195.00p 6350
01/10/2020 199.00p 199.03p 188.50p 190.00p 69873
30/09/2020 190.00p 192.00p 183.00p 190.00p 11322
29/09/2020 175.50p 190.00p 175.50p 183.00p 9296
28/09/2020 175.50p 182.75p 176.37p 182.75p 809
25/09/2020 175.50p 182.75p 176.37p 182.75p 1171
24/09/2020 175.50p 182.75p 177.00p 182.75p 0
23/09/2020 175.50p 177.00p 175.50p 177.00p 12562
22/09/2020 179.50p 179.50p 176.34p 177.50p 983
21/09/2020 171.00p 187.85p 176.00p 176.75p 4290
18/09/2020 171.00p 178.50p 176.81p 178.50p 549
17/09/2020 171.00p 178.00p 171.00p 178.00p 15712
16/09/2020 171.00p 177.50p 171.00p 177.50p 3
15/09/2020 175.00p 176.37p 173.55p 175.00p 7336
14/09/2020 188.00p 188.00p 180.22p 180.50p 24559
11/09/2020 186.00p 190.00p 176.25p 181.50p 4354
10/09/2020 175.00p 177.50p 161.48p 177.50p 5059
09/09/2020 175.00p 177.50p 167.00p 177.50p 13254
08/09/2020 176.00p 178.30p 155.00p 175.00p 11547
07/09/2020 186.00p 186.00p 165.00p 167.50p 841
04/09/2020 170.00p 178.63p 159.75p 159.75p 5025
03/09/2020 189.50p 189.50p 167.00p 167.00p 707
02/09/2020 170.50p 171.40p 165.46p 165.75p 14763
01/09/2020 150.00p 165.00p 150.00p 165.00p 23076
28/08/2020 162.50p 171.00p 162.00p 171.00p 375
27/08/2020 170.00p 179.03p 160.50p 170.00p 4039
26/08/2020 159.50p 166.00p 151.58p 165.00p 11571
25/08/2020 150.50p 152.50p 151.58p 152.50p 1651
24/08/2020 150.50p 159.50p 150.00p 150.00p 98551
21/08/2020 150.00p 150.00p 145.50p 150.00p 2543
20/08/2020 135.00p 146.90p 140.50p 143.50p 2025
19/08/2020 135.00p 147.50p 135.00p 146.50p 4953
18/08/2020 145.00p 145.00p 142.50p 142.50p 0
17/08/2020 145.00p 145.00p 141.58p 145.00p 1107
14/08/2020 145.00p 145.00p 145.00p 145.00p 15000
13/08/2020 140.50p 145.00p 140.95p 145.00p 70
12/08/2020 140.50p 147.05p 140.50p 145.75p 7034
11/08/2020 140.50p 143.50p 140.00p 143.50p 2215
10/08/2020 140.00p 140.88p 139.84p 140.00p 18362
07/08/2020 140.00p 147.00p 140.00p 140.00p 22505
06/08/2020 140.00p 140.00p 140.00p 140.00p 5
05/08/2020 143.50p 140.50p 137.40p 140.50p 850
04/08/2020 143.50p 144.00p 137.33p 138.00p 3500
03/08/2020 139.50p 140.00p 140.00p 140.00p 265
31/07/2020 139.50p 140.00p 138.00p 140.00p 1658
30/07/2020 139.50p 140.00p 138.00p 138.00p 4095
29/07/2020 136.50p 138.00p 137.54p 138.00p 1339
28/07/2020 136.50p 140.75p 136.50p 140.75p 500
27/07/2020 136.50p 144.46p 136.00p 138.50p 10736
24/07/2020 140.00p 141.25p 138.00p 141.25p 36985
23/07/2020 139.00p 139.03p 120.00p 137.00p 8832
22/07/2020 139.00p 139.00p 138.00p 139.00p 302
21/07/2020 139.00p 139.00p 138.00p 139.00p 1482
20/07/2020 138.50p 144.47p 138.00p 138.50p 119094
17/07/2020 136.00p 149.44p 142.75p 142.75p 3344
16/07/2020 136.00p 138.50p 136.00p 138.00p 4652
15/07/2020 136.00p 141.48p 136.00p 140.00p 3367
14/07/2020 136.50p 140.00p 135.05p 140.00p 12209
13/07/2020 137.00p 141.00p 137.00p 141.00p 19280
10/07/2020 136.00p 137.54p 135.05p 137.00p 2220
09/07/2020 137.00p 144.00p 136.04p 137.00p 121045
08/07/2020 136.50p 141.25p 136.50p 141.25p 23075
07/07/2020 152.00p 152.00p 135.50p 140.25p 6004
06/07/2020 140.00p 144.75p 138.50p 144.75p 416
03/07/2020 140.00p 141.50p 134.50p 141.50p 1826
02/07/2020 140.00p 152.44p 139.00p 139.00p 4184
01/07/2020 134.00p 134.50p 134.00p 134.00p 33753
29/06/2020 135.00p 135.00p 126.00p 126.00p 22618
26/06/2020 133.00p 135.50p 125.00p 135.50p 841
25/06/2020 135.00p 148.43p 126.00p 126.00p 8190
24/06/2020 140.50p 140.50p 125.00p 125.00p 20357
23/06/2020 145.00p 154.95p 133.00p 133.50p 14030
22/06/2020 129.00p 142.50p 129.00p 135.00p 18659
19/06/2020 123.00p 139.00p 120.50p 134.50p 811174
18/06/2020 124.00p 128.45p 118.05p 122.50p 203588
17/06/2020 128.00p 147.35p 110.00p 118.00p 289681
16/06/2020 150.50p 150.50p 131.00p 131.00p 16352
15/06/2020 151.00p 151.07p 135.08p 142.50p 10386
11/06/2020 148.50p 156.25p 146.55p 156.25p 57173
10/06/2020 151.50p 165.50p 148.00p 155.25p 94420
09/06/2020 157.50p 167.33p 148.00p 156.75p 161804
08/06/2020 130.00p 150.00p 130.00p 145.00p 32607

*Close Price adjusted for both dividends and splits