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
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
19/08/2019 357.00p 370.00p 351.00p 362.00p 7594
16/08/2019 365.00p 365.00p 344.00p 365.00p 12844
15/08/2019 348.00p 365.00p 348.00p 365.00p 6410
14/08/2019 350.00p 359.00p 349.00p 359.00p 2432
13/08/2019 359.00p 365.00p 348.00p 361.00p 9397
12/08/2019 350.00p 369.00p 342.00p 348.00p 8573
09/08/2019 372.00p 377.00p 349.00p 377.00p 18332
08/08/2019 390.00p 390.00p 370.00p 370.00p 2041
07/08/2019 355.00p 390.00p 354.00p 390.00p 8122
06/08/2019 346.00p 360.00p 346.00p 360.00p 3999
05/08/2019 346.00p 352.00p 346.00p 348.00p 2702
02/08/2019 346.00p 353.00p 346.00p 353.00p 29
01/08/2019 353.00p 355.00p 351.00p 355.00p 447
31/07/2019 354.00p 354.00p 350.00p 352.00p 3616
30/07/2019 339.00p 355.00p 339.00p 353.00p 13225
29/07/2019 343.00p 349.00p 339.00p 345.00p 5482
26/07/2019 354.00p 359.00p 344.00p 354.00p 9154
25/07/2019 355.00p 369.00p 354.00p 361.50p 5549
24/07/2019 352.00p 358.00p 345.00p 358.00p 2481
23/07/2019 326.00p 347.00p 326.00p 347.00p 207106
22/07/2019 320.00p 330.00p 320.00p 329.50p 788
19/07/2019 329.00p 335.00p 324.00p 326.00p 8657
18/07/2019 330.00p 330.00p 320.00p 320.00p 22
17/07/2019 330.00p 330.00p 322.00p 327.00p 3134
16/07/2019 321.00p 330.00p 318.00p 328.00p 33083
15/07/2019 330.00p 330.00p 310.00p 320.00p 60341
12/07/2019 331.00p 339.00p 331.00p 331.00p 8
11/07/2019 331.00p 335.50p 331.00p 335.50p 2064
10/07/2019 345.00p 350.00p 336.00p 350.00p 2431
09/07/2019 342.00p 349.00p 342.00p 349.00p 15008
08/07/2019 344.00p 351.00p 331.00p 342.00p 8812
05/07/2019 345.00p 350.00p 345.00p 349.00p 1714
04/07/2019 349.00p 351.00p 349.00p 350.00p 1043
03/07/2019 350.00p 354.00p 350.00p 354.00p 300
02/07/2019 354.00p 354.00p 344.00p 350.00p 5772
01/07/2019 349.00p 361.00p 349.00p 361.00p 1654
28/06/2019 356.00p 369.00p 350.00p 351.00p 15555
27/06/2019 361.00p 364.00p 341.00p 360.00p 8611
26/06/2019 374.00p 379.11p 365.00p 365.00p 19437
25/06/2019 370.00p 370.00p 370.00p 370.00p 1
24/06/2019 353.00p 353.00p 353.00p 353.00p 1
21/06/2019 353.00p 364.00p 353.00p 364.00p 3947
20/06/2019 359.00p 366.00p 360.50p 366.00p 0
19/06/2019 359.00p 360.50p 351.00p 360.50p 1908
18/06/2019 384.00p 370.00p 361.00p 361.00p 0
17/06/2019 384.00p 384.00p 370.00p 370.00p 2321
14/06/2019 381.00p 381.00p 370.00p 381.00p 3771
13/06/2019 360.00p 360.00p 360.00p 360.00p 343
12/06/2019 380.00p 396.00p 370.00p 375.00p 8724
11/06/2019 365.00p 376.00p 365.00p 376.00p 5428
10/06/2019 351.00p 374.00p 351.00p 352.00p 1029
07/06/2019 351.00p 351.00p 350.00p 350.00p 1279
06/06/2019 358.00p 370.00p 356.10p 367.50p 126446
05/06/2019 370.00p 379.00p 350.00p 350.00p 2685
04/06/2019 370.00p 393.00p 370.00p 370.00p 1645
03/06/2019 380.00p 383.00p 370.00p 383.00p 16218
31/05/2019 390.00p 390.00p 380.00p 380.00p 1070
30/05/2019 390.00p 390.00p 390.00p 390.00p 776
29/05/2019 400.00p 404.00p 400.00p 400.00p 1124
28/05/2019 396.00p 405.00p 395.00p 400.00p 80576
24/05/2019 395.00p 395.00p 395.00p 395.00p 941
23/05/2019 393.00p 395.00p 393.00p 395.00p 1878
22/05/2019 391.00p 402.50p 391.00p 402.50p 155
21/05/2019 405.00p 415.00p 399.00p 399.00p 17877
20/05/2019 403.00p 410.00p 391.00p 402.00p 739
17/05/2019 406.00p 406.00p 391.00p 403.00p 78849
16/05/2019 410.00p 410.00p 405.00p 406.00p 21809
15/05/2019 406.00p 412.00p 405.00p 410.00p 52608
14/05/2019 410.00p 410.00p 410.00p 410.00p 890
13/05/2019 410.00p 423.00p 405.00p 406.00p 134890
10/05/2019 410.00p 410.00p 410.00p 410.00p 437
09/05/2019 425.00p 425.00p 425.00p 425.00p 337
08/05/2019 410.00p 422.00p 410.00p 422.00p 605
07/05/2019 421.00p 421.00p 405.00p 410.00p 8366
03/05/2019 431.00p 449.00p 422.00p 430.00p 41688
02/05/2019 420.00p 430.00p 413.00p 430.00p 26969
01/05/2019 412.00p 412.00p 410.00p 410.00p 1758
30/04/2019 419.00p 419.00p 405.00p 405.00p 1080
29/04/2019 420.00p 420.00p 419.00p 420.00p 638
26/04/2019 408.00p 424.00p 407.00p 407.00p 21765
25/04/2019 420.00p 420.00p 420.00p 420.00p 395
24/04/2019 405.00p 417.00p 405.00p 417.00p 1192
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

*Close Price adjusted for both dividends and splits