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
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
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

*Close Price adjusted for both dividends and splits