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
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