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
05/06/2020 130.00p 130.00p 125.52p 130.00p 6158
04/06/2020 121.00p 130.00p 116.28p 127.50p 128917
03/06/2020 108.50p 129.89p 108.50p 125.00p 47176
02/06/2020 109.50p 119.25p 102.04p 119.25p 51259
01/06/2020 110.00p 109.46p 102.00p 106.00p 6884
29/05/2020 110.00p 117.50p 105.00p 111.00p 31919
28/05/2020 121.50p 129.38p 105.00p 114.50p 12887
27/05/2020 121.50p 129.40p 106.33p 119.75p 6007
26/05/2020 121.50p 129.46p 110.00p 117.25p 27764
22/05/2020 120.00p 129.43p 115.41p 122.25p 3080
21/05/2020 120.00p 130.00p 115.00p 120.00p 18758
20/05/2020 123.00p 134.40p 113.60p 115.00p 87141
19/05/2020 140.00p 140.00p 110.15p 123.00p 7531
18/05/2020 90.00p 134.38p 90.00p 123.25p 70129
15/05/2020 90.40p 109.90p 90.20p 100.00p 10838
14/05/2020 80.00p 99.91p 80.00p 92.50p 14921
13/05/2020 65.60p 94.92p 65.60p 82.20p 16989
12/05/2020 86.80p 99.90p 75.26p 81.90p 22167
11/05/2020 96.80p 99.66p 80.09p 87.00p 20392
07/05/2020 100.00p 100.07p 75.10p 99.80p 48462
06/05/2020 118.50p 124.26p 100.09p 101.00p 23565
05/05/2020 139.50p 139.50p 105.00p 112.25p 61111
01/05/2020 142.50p 189.60p 120.00p 136.50p 220586
30/04/2020 90.00p 200.00p 87.00p 120.00p 433105
29/04/2020 59.80p 89.91p 50.20p 81.50p 250830
28/04/2020 55.00p 59.88p 47.91p 50.00p 57029
27/04/2020 50.00p 59.00p 46.30p 50.00p 148163
24/04/2020 55.80p 59.80p 53.00p 55.00p 38033
23/04/2020 66.40p 68.00p 57.50p 57.50p 13594
22/04/2020 70.00p 70.00p 65.00p 65.00p 5575
21/04/2020 75.60p 75.80p 70.20p 70.70p 21896
20/04/2020 78.20p 80.00p 75.00p 76.20p 27096
17/04/2020 75.00p 94.86p 75.00p 79.20p 8878
16/04/2020 88.00p 89.64p 80.00p 80.50p 23050
15/04/2020 78.20p 81.00p 75.20p 78.00p 34308
14/04/2020 94.80p 95.00p 76.00p 78.00p 80602
09/04/2020 89.80p 92.00p 84.80p 85.00p 57896
08/04/2020 81.00p 97.64p 78.00p 78.00p 56560
07/04/2020 93.20p 93.20p 80.00p 85.00p 9107
06/04/2020 92.20p 95.00p 90.00p 93.00p 48443
03/04/2020 93.00p 93.00p 89.60p 89.60p 48078
02/04/2020 90.00p 92.60p 90.00p 92.60p 13
01/04/2020 96.00p 96.00p 95.00p 95.00p 1083
31/03/2020 100.00p 100.00p 95.00p 95.00p 11047
30/03/2020 94.80p 99.80p 85.00p 95.00p 11466
27/03/2020 115.50p 115.50p 108.00p 108.00p 180867
26/03/2020 111.50p 115.50p 107.50p 111.25p 9318
25/03/2020 110.00p 110.00p 110.00p 110.00p 1020
24/03/2020 100.00p 124.65p 100.00p 106.00p 101780
23/03/2020 135.50p 135.50p 123.00p 130.50p 46194
20/03/2020 174.00p 174.00p 140.00p 141.50p 76247
19/03/2020 174.00p 179.50p 174.00p 174.00p 1917
18/03/2020 190.00p 190.00p 174.00p 174.00p 214
17/03/2020 208.00p 208.00p 179.00p 179.00p 9804
16/03/2020 210.00p 210.00p 194.00p 210.00p 6320
13/03/2020 228.00p 222.00p 216.50p 216.50p 0
12/03/2020 228.00p 228.00p 207.00p 222.00p 129059
11/03/2020 235.00p 241.00p 231.00p 235.00p 27661
10/03/2020 267.00p 240.00p 231.50p 240.00p 0
09/03/2020 267.00p 264.50p 231.50p 231.50p 2046
06/03/2020 267.00p 267.00p 260.00p 264.50p 112649
05/03/2020 275.00p 275.00p 257.00p 268.00p 123303
04/03/2020 260.00p 268.00p 259.00p 268.00p 51219
03/03/2020 261.00p 274.00p 260.00p 260.00p 85495
02/03/2020 260.00p 270.00p 259.00p 270.00p 334709
28/02/2020 260.00p 260.00p 259.00p 259.00p 64062
27/02/2020 261.00p 261.00p 259.00p 260.00p 192145
26/02/2020 261.00p 266.00p 260.00p 266.00p 3635
25/02/2020 260.00p 268.00p 259.00p 265.00p 10835
24/02/2020 268.00p 270.00p 261.00p 269.00p 4274
21/02/2020 268.00p 268.00p 263.71p 267.00p 3560
20/02/2020 275.00p 275.00p 261.00p 269.00p 10475
19/02/2020 272.00p 273.00p 261.00p 267.00p 34388
18/02/2020 272.00p 266.00p 265.50p 265.50p 0
17/02/2020 272.00p 272.00p 261.00p 266.00p 1793
14/02/2020 262.00p 269.00p 262.00p 265.50p 6010
13/02/2020 269.00p 265.50p 262.00p 265.50p 0
12/02/2020 269.00p 271.00p 262.00p 262.00p 15662
11/02/2020 269.00p 271.00p 261.00p 261.00p 32483
10/02/2020 261.00p 275.00p 261.00p 267.00p 2262
07/02/2020 261.00p 261.00p 261.00p 261.00p 757
06/02/2020 270.00p 270.00p 270.00p 270.00p 19
05/02/2020 280.00p 280.00p 279.00p 279.00p 9572
04/02/2020 269.00p 275.00p 273.50p 273.50p 0
03/02/2020 269.00p 275.00p 261.00p 275.00p 2988
31/01/2020 280.00p 280.00p 280.00p 280.00p 12
30/01/2020 275.00p 280.00p 275.00p 280.00p 182
29/01/2020 270.00p 275.00p 270.00p 275.00p 1100
28/01/2020 270.00p 270.00p 270.00p 270.00p 1259
27/01/2020 270.00p 270.00p 268.00p 269.00p 528
24/01/2020 256.00p 268.00p 267.50p 268.00p 0
23/01/2020 256.00p 267.50p 264.00p 267.50p 0
22/01/2020 256.00p 264.00p 256.00p 264.00p 2456
21/01/2020 261.00p 270.00p 256.00p 260.00p 99687
20/01/2020 261.00p 261.00p 255.50p 255.50p 6
17/01/2020 250.00p 257.00p 250.00p 257.00p 80393
16/01/2020 256.00p 256.00p 249.00p 249.00p 12804
15/01/2020 255.00p 256.00p 253.00p 256.00p 14445
14/01/2020 259.00p 265.00p 247.00p 249.00p 20187
13/01/2020 268.00p 268.00p 262.00p 262.00p 2
10/01/2020 256.00p 262.00p 256.00p 262.00p 410
09/01/2020 264.00p 264.00p 256.00p 256.00p 369
08/01/2020 264.00p 265.00p 264.00p 265.00p 1091
07/01/2020 270.00p 270.00p 255.00p 263.00p 3757
06/01/2020 265.00p 270.00p 265.00p 270.00p 1303
03/01/2020 260.00p 260.00p 250.00p 257.00p 17631
02/01/2020 260.00p 265.50p 262.00p 262.00p 0
31/12/2019 260.00p 270.00p 260.00p 265.50p 526
30/12/2019 301.00p 301.00p 260.00p 263.00p 38469
27/12/2019 270.00p 278.00p 260.00p 273.00p 26411
24/12/2019 265.00p 263.00p 261.00p 263.00p 0
23/12/2019 265.00p 265.00p 257.00p 261.00p 14292
20/12/2019 259.00p 265.00p 250.00p 265.00p 24090
19/12/2019 256.00p 265.00p 256.00p 263.50p 1384
18/12/2019 264.00p 302.00p 263.00p 265.00p 65604
17/12/2019 251.00p 270.00p 251.00p 265.00p 54761
16/12/2019 270.00p 285.00p 269.00p 270.00p 43528
13/12/2019 278.00p 278.00p 267.64p 270.00p 1065
12/12/2019 279.00p 279.00p 263.00p 276.00p 15836
11/12/2019 279.00p 280.00p 270.00p 275.00p 36860
10/12/2019 291.00p 288.00p 280.00p 280.00p 96
09/12/2019 291.00p 289.00p 281.00p 281.00p 0
06/12/2019 291.00p 291.00p 289.00p 289.00p 8115
05/12/2019 292.00p 287.50p 287.00p 287.50p 2894
04/12/2019 292.00p 297.00p 287.50p 287.50p 2138
03/12/2019 295.00p 308.00p 295.00p 299.00p 7551
02/12/2019 295.00p 298.34p 297.50p 297.50p 354
29/11/2019 295.00p 299.50p 294.50p 299.50p 0
28/11/2019 295.00p 295.60p 285.00p 294.50p 5244
27/11/2019 277.00p 286.00p 277.00p 285.00p 16157
26/11/2019 295.00p 295.00p 285.00p 285.00p 349
25/11/2019 316.00p 297.50p 295.00p 297.50p 123
22/11/2019 316.00p 316.00p 295.00p 300.00p 11821
21/11/2019 300.00p 300.00p 297.50p 297.50p 511
20/11/2019 296.00p 304.00p 295.00p 304.00p 9739
19/11/2019 280.00p 299.00p 295.00p 295.00p 645
18/11/2019 280.00p 294.00p 280.00p 294.00p 703
15/11/2019 288.00p 289.00p 279.00p 279.00p 1184
14/11/2019 276.00p 291.00p 276.00p 276.00p 1825
13/11/2019 289.00p 300.00p 277.00p 277.00p 702
12/11/2019 287.00p 302.00p 279.00p 279.00p 27960
11/11/2019 293.00p 295.00p 293.00p 295.00p 324
08/11/2019 304.00p 304.00p 304.00p 304.00p 101
07/11/2019 302.00p 303.00p 302.00p 303.00p 1026
06/11/2019 286.00p 303.00p 285.00p 285.00p 620
05/11/2019 303.00p 303.00p 294.00p 294.00p 1451
04/11/2019 298.00p 300.00p 291.00p 291.00p 332
01/11/2019 300.00p 300.00p 278.00p 290.00p 20053
31/10/2019 279.00p 295.00p 277.00p 286.00p 34402
30/10/2019 275.00p 280.00p 275.00p 280.00p 3548
29/10/2019 295.00p 295.00p 281.00p 281.00p 205
28/10/2019 274.00p 298.00p 274.00p 281.00p 203
25/10/2019 291.00p 298.00p 274.00p 282.00p 14179
24/10/2019 304.00p 304.00p 285.00p 292.00p 11896
23/10/2019 300.00p 308.50p 300.00p 308.50p 11
22/10/2019 305.00p 305.00p 304.50p 304.50p 0
21/10/2019 305.00p 305.00p 305.00p 305.00p 15350
18/10/2019 306.00p 306.00p 302.50p 302.50p 3660
17/10/2019 314.00p 314.00p 302.69p 305.50p 9780
16/10/2019 316.00p 334.00p 308.50p 308.50p 10991
15/10/2019 307.00p 309.00p 307.00p 309.00p 541
14/10/2019 319.00p 329.00p 309.00p 317.00p 19817
11/10/2019 320.00p 320.00p 320.00p 320.00p 109
10/10/2019 332.00p 332.00p 330.00p 332.00p 274
09/10/2019 326.00p 334.00p 321.00p 330.00p 1596
08/10/2019 338.00p 338.00p 329.00p 329.00p 5
07/10/2019 350.00p 350.00p 339.00p 339.00p 8298
04/10/2019 350.00p 350.00p 339.00p 341.00p 23
03/10/2019 350.00p 350.00p 339.00p 339.00p 3620
02/10/2019 350.00p 350.00p 350.00p 350.00p 1
01/10/2019 350.00p 350.00p 341.00p 341.00p 2957
30/09/2019 350.00p 350.00p 350.00p 350.00p 5
27/09/2019 350.00p 350.00p 350.00p 350.00p 14
26/09/2019 349.00p 353.00p 349.00p 350.00p 5338
25/09/2019 364.00p 364.00p 344.00p 355.00p 1010
24/09/2019 365.00p 365.00p 364.00p 365.00p 1311
23/09/2019 351.00p 369.00p 351.00p 367.00p 4507
20/09/2019 381.00p 385.00p 380.00p 385.00p 4016
19/09/2019 381.00p 370.00p 365.00p 365.00p 0
18/09/2019 381.00p 381.00p 370.00p 370.00p 599
17/09/2019 373.00p 373.00p 361.00p 367.00p 726
16/09/2019 372.00p 381.00p 372.00p 381.00p 672
13/09/2019 360.00p 367.50p 360.00p 360.00p 1602
12/09/2019 370.00p 370.00p 360.00p 370.00p 2622
11/09/2019 371.00p 378.00p 370.00p 378.00p 1623
10/09/2019 371.00p 374.50p 371.00p 374.50p 27
09/09/2019 371.00p 380.00p 371.00p 380.00p 236
06/09/2019 371.00p 382.00p 371.00p 382.00p 1504
05/09/2019 371.00p 381.00p 371.00p 380.00p 3375
04/09/2019 391.00p 392.00p 371.00p 384.00p 13443
03/09/2019 392.00p 392.00p 381.00p 390.00p 7255
02/09/2019 395.00p 395.00p 382.00p 393.00p 4227
30/08/2019 385.00p 385.00p 370.00p 380.00p 5665
29/08/2019 377.00p 383.00p 374.00p 380.00p 8303
28/08/2019 375.00p 389.00p 374.00p 386.00p 1871
27/08/2019 385.00p 395.00p 385.00p 391.00p 2017
23/08/2019 380.00p 385.00p 362.00p 385.00p 5889
22/08/2019 358.00p 377.00p 358.00p 377.00p 9721
21/08/2019 350.00p 373.00p 350.00p 373.00p 9390
20/08/2019 364.00p 365.00p 350.00p 359.00p 10342

*Close Price adjusted for both dividends and splits