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
23/04/2019 405.00p 405.00p 404.00p 405.00p 436
18/04/2019 412.00p 415.00p 405.00p 405.00p 573
17/04/2019 395.00p 407.00p 379.25p 403.50p 6654
16/04/2019 415.00p 425.00p 395.00p 395.00p 128466
15/04/2019 418.00p 418.00p 403.50p 403.50p 100
12/04/2019 420.00p 420.00p 420.00p 420.00p 103
11/04/2019 426.00p 426.00p 420.00p 420.00p 38180
10/04/2019 421.00p 421.00p 420.00p 420.00p 257
09/04/2019 440.00p 430.00p 430.00p 430.00p 0
08/04/2019 440.00p 440.00p 430.00p 430.00p 70
05/04/2019 436.00p 436.00p 430.25p 436.00p 2904
04/04/2019 450.00p 450.00p 425.00p 449.00p 20097
03/04/2019 440.00p 440.00p 440.00p 440.00p 106
02/04/2019 439.00p 447.00p 427.75p 447.00p 1981
01/04/2019 430.00p 430.00p 417.00p 417.00p 1040
29/03/2019 449.85p 449.85p 449.00p 449.00p 2525
28/03/2019 467.20p 467.20p 450.00p 450.00p 2917
27/03/2019 440.00p 443.63p 440.00p 443.63p 2435
26/03/2019 440.00p 440.00p 440.00p 440.00p 1291
25/03/2019 444.00p 448.20p 444.00p 448.20p 738
22/03/2019 445.65p 445.65p 436.50p 440.00p 1111
21/03/2019 450.00p 450.05p 431.00p 431.00p 14219
20/03/2019 450.05p 460.00p 436.50p 437.65p 8145
19/03/2019 455.00p 458.83p 455.00p 458.83p 0
18/03/2019 455.00p 456.15p 436.55p 455.00p 20868
15/03/2019 453.20p 453.20p 453.20p 453.20p 2171
14/03/2019 440.00p 440.00p 440.00p 440.00p 4934
13/03/2019 439.95p 442.45p 434.98p 442.45p 0
12/03/2019 439.95p 439.95p 434.98p 434.98p 1340
11/03/2019 447.05p 447.05p 430.00p 434.98p 5649
08/03/2019 434.05p 434.05p 434.05p 434.05p 20
07/03/2019 445.05p 447.50p 441.30p 447.50p 0
06/03/2019 445.05p 454.95p 441.30p 441.30p 3086
05/03/2019 451.21p 451.21p 439.95p 439.95p 110
04/03/2019 430.10p 430.15p 430.00p 430.00p 1067
01/03/2019 425.05p 437.85p 425.05p 437.85p 250
28/02/2019 430.15p 430.15p 430.00p 430.00p 2104
27/02/2019 424.25p 437.38p 424.25p 437.38p 112
26/02/2019 439.00p 442.00p 415.00p 430.00p 120575
25/02/2019 454.95p 463.53p 450.05p 463.53p 1753
22/02/2019 440.00p 444.97p 440.00p 444.97p 635
21/02/2019 440.05p 453.20p 440.00p 450.00p 611
20/02/2019 440.00p 447.48p 440.00p 447.48p 23
19/02/2019 440.00p 449.95p 440.00p 440.00p 1192
18/02/2019 449.95p 449.95p 444.97p 444.97p 307
15/02/2019 440.05p 444.97p 440.00p 444.97p 730
14/02/2019 430.00p 446.45p 445.00p 445.00p 0
13/02/2019 430.00p 446.45p 430.00p 446.45p 602
12/02/2019 434.00p 441.00p 428.50p 441.00p 1079
11/02/2019 440.00p 448.00p 440.00p 445.50p 15118
08/02/2019 440.15p 440.15p 420.00p 420.00p 3787
07/02/2019 420.25p 443.00p 420.00p 443.00p 8977
06/02/2019 440.05p 440.05p 440.00p 440.00p 3883
05/02/2019 443.00p 450.00p 443.00p 450.00p 10874
04/02/2019 436.50p 449.75p 423.60p 430.00p 4853
01/02/2019 443.00p 450.00p 443.00p 450.00p 8048
31/01/2019 442.95p 455.00p 442.95p 450.00p 22650
30/01/2019 428.50p 448.15p 425.00p 448.15p 1848
29/01/2019 426.00p 439.25p 426.00p 439.25p 23
28/01/2019 429.95p 454.95p 420.00p 437.00p 16734
25/01/2019 428.35p 441.20p 428.35p 441.20p 83
24/01/2019 425.00p 438.10p 425.00p 438.10p 0
23/01/2019 425.00p 425.00p 425.00p 425.00p 470
22/01/2019 425.00p 425.00p 425.00p 425.00p 2333
21/01/2019 425.40p 454.95p 425.00p 425.00p 1247
18/01/2019 414.50p 438.60p 414.50p 438.60p 3997
17/01/2019 415.20p 415.20p 402.35p 402.35p 3085
16/01/2019 421.95p 438.80p 413.15p 413.15p 7053
15/01/2019 422.05p 435.00p 422.00p 435.00p 15947
14/01/2019 417.10p 417.10p 417.10p 417.10p 117
11/01/2019 415.05p 430.00p 415.05p 430.00p 26241
10/01/2019 420.00p 424.95p 419.97p 419.97p 4186
09/01/2019 386.10p 426.50p 422.28p 422.28p 0
08/01/2019 386.10p 426.50p 386.05p 426.50p 4579
07/01/2019 386.05p 410.00p 386.05p 400.00p 24768
04/01/2019 402.45p 402.45p 386.25p 397.90p 16472
03/01/2019 420.00p 420.00p 414.00p 414.00p 3791
02/01/2019 424.00p 424.00p 410.60p 419.65p 11211
31/12/2018 465.90p 465.90p 419.30p 419.30p 14771
28/12/2018 453.20p 453.20p 427.00p 430.00p 5290
27/12/2018 455.00p 455.00p 427.00p 427.00p 6200
24/12/2018 447.05p 447.05p 447.00p 447.00p 24
21/12/2018 440.50p 440.50p 440.50p 440.50p 5868
20/12/2018 473.00p 473.00p 458.80p 458.80p 979
19/12/2018 477.95p 477.95p 453.15p 473.00p 8119
18/12/2018 450.00p 481.00p 443.40p 481.00p 13791
17/12/2018 439.80p 454.50p 439.80p 441.50p 555
14/12/2018 446.10p 459.40p 415.05p 415.05p 7132
13/12/2018 463.00p 463.00p 448.00p 448.00p 879
12/12/2018 463.00p 463.00p 451.22p 451.22p 43
11/12/2018 450.00p 459.95p 440.00p 446.15p 4235
10/12/2018 463.00p 463.00p 463.00p 463.00p 16
07/12/2018 463.00p 463.00p 463.00p 463.00p 1008
06/12/2018 445.75p 445.75p 445.75p 445.75p 11
05/12/2018 459.55p 459.55p 459.55p 459.55p 484
04/12/2018 463.00p 463.00p 446.15p 446.15p 98
03/12/2018 455.00p 456.50p 455.00p 456.50p 0
30/11/2018 455.00p 460.00p 447.65p 455.00p 388
29/11/2018 461.20p 463.00p 461.20p 463.00p 1067
28/11/2018 426.80p 449.95p 426.80p 449.95p 0
27/11/2018 426.80p 426.80p 426.80p 426.80p 2
26/11/2018 439.45p 440.00p 435.45p 440.00p 3757
23/11/2018 439.95p 440.30p 422.00p 426.65p 17218
22/11/2018 462.80p 462.80p 435.00p 440.00p 5663
21/11/2018 435.00p 435.00p 435.00p 435.00p 107
20/11/2018 440.00p 440.00p 435.00p 435.05p 12953
19/11/2018 443.60p 443.60p 440.00p 440.00p 679
16/11/2018 440.00p 461.75p 440.00p 453.20p 26946
15/11/2018 440.35p 453.20p 440.00p 453.20p 1797
14/11/2018 440.00p 440.00p 440.00p 440.00p 30
13/11/2018 440.00p 453.20p 440.00p 453.20p 64
12/11/2018 440.05p 448.00p 440.05p 448.00p 167
09/11/2018 440.05p 462.45p 440.05p 448.55p 494
08/11/2018 457.20p 457.20p 457.20p 457.20p 68
07/11/2018 462.40p 462.40p 440.25p 448.45p 1014
06/11/2018 415.00p 449.50p 415.00p 432.05p 13190
05/11/2018 466.45p 466.45p 441.55p 441.55p 6007
02/11/2018 451.85p 465.50p 450.00p 452.00p 25513
01/11/2018 450.85p 466.50p 450.85p 452.50p 2542
31/10/2018 422.55p 464.75p 422.55p 464.75p 412
30/10/2018 437.70p 439.75p 422.50p 422.50p 587
29/10/2018 433.50p 440.00p 426.75p 426.75p 2456
26/10/2018 433.55p 448.55p 430.05p 430.05p 2590
25/10/2018 448.00p 448.00p 442.00p 442.00p 1356
24/10/2018 449.95p 449.95p 442.00p 448.00p 6000
23/10/2018 438.55p 459.70p 438.50p 445.90p 4123
22/10/2018 443.00p 469.75p 438.50p 449.95p 4244
19/10/2018 452.50p 465.80p 439.05p 439.05p 2866
18/10/2018 454.00p 470.00p 452.55p 469.75p 4578
17/10/2018 500.10p 500.10p 455.90p 455.90p 11823
16/10/2018 470.00p 470.00p 465.00p 470.00p 30845
15/10/2018 470.00p 470.00p 452.55p 470.00p 3014
12/10/2018 452.55p 479.00p 452.50p 479.00p 15876
11/10/2018 456.00p 473.00p 456.00p 457.80p 8551
10/10/2018 479.00p 479.00p 478.70p 479.00p 19353
09/10/2018 479.00p 479.00p 479.00p 479.00p 35
08/10/2018 465.00p 480.00p 455.00p 474.00p 2472
05/10/2018 480.00p 480.00p 480.00p 480.00p 1156
04/10/2018 479.95p 480.00p 469.80p 480.00p 14825
03/10/2018 480.30p 480.30p 472.00p 480.00p 29312
02/10/2018 479.95p 480.00p 470.00p 480.00p 39424
01/10/2018 490.00p 490.00p 460.05p 465.00p 16720
28/09/2018 497.10p 497.10p 479.60p 479.60p 22198
27/09/2018 488.00p 500.00p 484.75p 485.00p 4110
26/09/2018 493.60p 493.60p 493.60p 493.60p 2077
25/09/2018 474.00p 487.45p 460.25p 479.20p 8136
24/09/2018 498.60p 498.60p 478.55p 478.55p 294
21/09/2018 475.05p 499.75p 464.65p 478.55p 616278
20/09/2018 485.00p 499.90p 485.00p 488.00p 43258
19/09/2018 484.45p 489.95p 484.45p 488.00p 32165
18/09/2018 500.00p 500.00p 469.40p 489.75p 62098
17/09/2018 500.00p 500.00p 466.70p 480.30p 1045
14/09/2018 491.10p 491.10p 487.00p 487.00p 2051
13/09/2018 499.95p 499.95p 470.70p 491.00p 8337
12/09/2018 499.60p 499.60p 493.00p 496.00p 15833
11/09/2018 494.90p 499.95p 484.90p 485.00p 2683
10/09/2018 499.30p 499.30p 485.00p 485.00p 593
07/09/2018 483.95p 499.00p 463.65p 480.00p 16801
06/09/2018 499.95p 503.50p 475.25p 490.00p 60623
05/09/2018 469.45p 499.65p 460.15p 480.00p 5106
04/09/2018 468.10p 494.50p 465.00p 490.00p 125
03/09/2018 477.20p 488.60p 475.35p 475.35p 174
31/08/2018 484.95p 492.00p 465.75p 492.00p 134553
30/08/2018 481.30p 512.10p 477.95p 500.00p 3453
29/08/2018 520.00p 520.00p 491.85p 491.85p 27968
28/08/2018 505.00p 515.00p 500.00p 510.00p 3530
24/08/2018 490.45p 516.60p 490.25p 505.00p 2686
23/08/2018 490.05p 519.30p 490.05p 503.10p 1184
22/08/2018 500.30p 525.00p 490.00p 504.70p 94000
21/08/2018 500.10p 515.00p 500.00p 510.00p 15817
20/08/2018 500.00p 500.00p 500.00p 500.00p 34
17/08/2018 500.10p 500.10p 490.00p 494.00p 20648
16/08/2018 500.00p 505.00p 500.00p 500.10p 2130
15/08/2018 500.00p 504.30p 500.00p 504.00p 11281
14/08/2018 490.00p 504.70p 490.00p 490.00p 6234
13/08/2018 490.20p 515.00p 490.20p 494.60p 294
10/08/2018 514.00p 515.00p 490.05p 502.00p 3799
09/08/2018 490.00p 490.00p 485.00p 485.00p 1360
08/08/2018 474.30p 474.30p 474.30p 474.30p 29
07/08/2018 450.00p 489.05p 430.15p 489.00p 5269
06/08/2018 456.60p 456.60p 443.00p 443.00p 306
03/08/2018 450.00p 450.00p 440.00p 440.00p 5828
02/08/2018 417.45p 450.00p 417.45p 450.00p 7237
01/08/2018 400.00p 405.00p 400.00p 405.00p 1054
31/07/2018 405.00p 405.00p 400.00p 400.00p 5843
30/07/2018 416.50p 416.50p 391.20p 400.00p 16312
27/07/2018 435.00p 445.00p 421.95p 440.00p 8583
26/07/2018 466.00p 476.00p 438.00p 438.00p 6868
25/07/2018 478.00p 490.00p 476.00p 480.00p 1672
24/07/2018 486.00p 490.00p 470.00p 475.00p 18159
23/07/2018 430.00p 492.00p 425.00p 480.00p 393764
20/07/2018 430.00p 430.00p 424.95p 424.95p 6016
19/07/2018 360.00p 430.00p 360.00p 427.52p 1096045
18/07/2018 370.00p 375.00p 360.00p 360.00p 275894
17/07/2018 350.00p 381.85p 349.00p 357.00p 172541
16/07/2018 330.10p 354.75p 330.00p 344.00p 794951
13/07/2018 328.50p 345.00p 313.50p 336.00p 545742

*Close Price adjusted for both dividends and splits