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
09/01/2025 82.00p 83.54p 76.00p 76.00p 71662
08/01/2025 92.00p 94.30p 82.50p 84.25p 59462
07/01/2025 87.00p 92.00p 87.00p 87.00p 11044
06/01/2025 84.50p 92.50p 84.50p 87.00p 20716
03/01/2025 89.50p 89.50p 86.00p 86.00p 10127
02/01/2025 87.00p 89.50p 83.50p 84.00p 11014
31/12/2024 83.00p 86.50p 82.50p 84.75p 28429
30/12/2024 78.00p 82.35p 78.00p 81.00p 1772
27/12/2024 80.00p 81.50p 78.00p 80.25p 16714
24/12/2024 75.00p 79.50p 75.00p 78.25p 1764
23/12/2024 75.50p 77.00p 75.00p 75.75p 3243
20/12/2024 80.00p 77.50p 77.25p 77.50p 0
19/12/2024 80.00p 80.00p 77.25p 77.25p 30048
18/12/2024 80.50p 81.50p 80.50p 81.50p 8660
17/12/2024 79.00p 83.00p 75.67p 81.50p 31458
16/12/2024 79.00p 79.00p 75.50p 79.00p 9049
13/12/2024 75.00p 75.00p 72.55p 74.50p 3337
12/12/2024 75.00p 75.00p 73.50p 73.50p 56692
11/12/2024 71.00p 75.00p 71.00p 73.25p 8597
10/12/2024 70.00p 76.00p 70.00p 73.25p 175103
09/12/2024 69.50p 75.00p 69.50p 70.00p 70277
06/12/2024 71.00p 71.88p 69.00p 69.00p 3016
05/12/2024 69.00p 71.00p 68.45p 70.00p 29805
04/12/2024 65.00p 65.50p 65.00p 65.00p 28072
03/12/2024 65.00p 65.00p 64.00p 64.75p 13410
02/12/2024 64.00p 65.50p 64.00p 64.00p 453
29/11/2024 62.00p 64.00p 63.75p 64.00p 0
28/11/2024 62.00p 64.88p 62.00p 63.75p 12976
27/11/2024 64.00p 65.25p 64.00p 64.25p 308738
26/11/2024 64.00p 66.00p 64.00p 65.00p 7568
25/11/2024 65.50p 65.50p 63.00p 64.75p 408
22/11/2024 62.50p 66.00p 62.50p 64.00p 1760
21/11/2024 61.00p 65.00p 61.00p 64.25p 6531
20/11/2024 62.00p 63.75p 62.00p 63.75p 154
19/11/2024 63.50p 64.50p 63.00p 64.50p 4
18/11/2024 63.00p 64.00p 63.00p 63.75p 8000
15/11/2024 65.50p 65.50p 60.00p 63.25p 25352
14/11/2024 69.50p 67.00p 67.00p 67.00p 0
13/11/2024 69.50p 69.50p 67.00p 67.00p 2556
12/11/2024 67.00p 70.00p 65.50p 70.00p 1251
11/11/2024 71.50p 71.50p 67.50p 69.50p 7408
08/11/2024 67.50p 69.50p 67.50p 69.50p 21
07/11/2024 67.50p 70.45p 67.50p 69.50p 429
06/11/2024 67.50p 69.50p 69.25p 69.50p 0
05/11/2024 67.50p 69.25p 67.50p 69.25p 581
04/11/2024 69.00p 70.45p 69.50p 69.50p 3
01/11/2024 69.00p 70.95p 69.00p 69.50p 6500
31/10/2024 69.00p 70.95p 69.00p 70.25p 6407
30/10/2024 69.00p 74.50p 69.00p 71.75p 13752
29/10/2024 58.00p 65.00p 64.25p 64.25p 5911
28/10/2024 58.00p 64.25p 64.25p 64.25p 0
25/10/2024 58.00p 66.45p 58.00p 64.25p 38128
24/10/2024 68.50p 68.50p 57.16p 68.25p 53708
23/10/2024 69.00p 70.07p 68.25p 68.25p 350
22/10/2024 69.00p 70.35p 67.75p 67.75p 45905
21/10/2024 69.00p 72.00p 67.00p 68.25p 3402
18/10/2024 69.00p 72.52p 69.00p 71.75p 1465
17/10/2024 72.00p 72.00p 69.00p 69.00p 3868
16/10/2024 69.50p 72.00p 69.50p 72.00p 9425
15/10/2024 74.50p 74.50p 69.50p 71.50p 7379
14/10/2024 71.50p 72.00p 69.50p 72.00p 5834
11/10/2024 69.50p 72.00p 69.50p 72.00p 4020
10/10/2024 72.50p 74.50p 72.00p 72.00p 2519
09/10/2024 69.50p 74.50p 69.50p 72.00p 26
08/10/2024 74.50p 74.50p 69.50p 72.00p 6770
07/10/2024 69.50p 72.00p 69.50p 72.00p 104
04/10/2024 74.50p 74.50p 69.50p 72.00p 1668
03/10/2024 69.00p 72.90p 69.00p 72.75p 24107
02/10/2024 69.00p 74.50p 69.00p 72.00p 33396
01/10/2024 67.00p 74.50p 67.00p 72.00p 12102
30/09/2024 73.00p 80.00p 67.00p 70.75p 39077
27/09/2024 58.00p 73.00p 57.50p 70.00p 148703
26/09/2024 58.00p 58.00p 56.00p 56.75p 25428
25/09/2024 60.00p 60.09p 55.00p 55.00p 112201
24/09/2024 63.00p 64.20p 62.00p 62.50p 24121
23/09/2024 66.50p 66.50p 65.00p 65.00p 308
20/09/2024 66.00p 66.00p 65.00p 65.00p 101
19/09/2024 69.50p 69.50p 65.00p 65.00p 20773
18/09/2024 68.00p 70.00p 68.00p 69.00p 356
17/09/2024 70.50p 70.50p 68.18p 68.75p 14878
16/09/2024 75.50p 75.25p 73.00p 73.00p 66
13/09/2024 75.50p 75.50p 73.00p 73.00p 12556
12/09/2024 85.50p 85.50p 68.00p 71.75p 20552
11/09/2024 86.00p 86.00p 78.00p 81.50p 6066
10/09/2024 88.50p 89.50p 83.78p 86.25p 3149
09/09/2024 88.50p 88.50p 85.75p 85.75p 76
06/09/2024 84.50p 87.25p 87.25p 87.25p 0
05/09/2024 84.50p 88.00p 87.25p 87.25p 0
04/09/2024 84.50p 88.00p 84.50p 88.00p 2221
03/09/2024 94.50p 95.28p 86.00p 88.75p 59727
30/08/2024 100.00p 101.50p 100.00p 101.50p 5654
29/08/2024 103.00p 103.00p 100.00p 101.50p 376
28/08/2024 103.00p 102.15p 101.50p 101.50p 344
27/08/2024 103.00p 102.22p 100.15p 101.50p 3008
23/08/2024 103.00p 103.00p 100.00p 101.50p 960
22/08/2024 97.00p 101.50p 101.00p 101.50p 0
21/08/2024 97.00p 110.00p 97.00p 101.00p 96000
20/08/2024 97.00p 94.75p 92.73p 94.75p 1000
19/08/2024 97.00p 97.00p 91.78p 94.25p 2557
16/08/2024 95.00p 96.72p 94.25p 94.25p 1022
15/08/2024 95.00p 96.00p 95.00p 96.00p 1000
14/08/2024 97.50p 97.50p 91.50p 94.25p 4186
13/08/2024 97.50p 97.50p 94.65p 95.75p 620
12/08/2024 96.50p 96.68p 94.50p 96.00p 11335
09/08/2024 100.00p 100.00p 97.25p 97.25p 260
08/08/2024 95.00p 98.57p 95.00p 97.25p 6380
07/08/2024 92.00p 95.00p 92.00p 92.50p 393
06/08/2024 87.00p 90.00p 87.00p 89.75p 18008
05/08/2024 80.50p 83.25p 81.00p 83.25p 2020
02/08/2024 80.50p 87.00p 85.25p 85.25p 500
01/08/2024 80.50p 86.34p 83.75p 83.75p 1
31/07/2024 80.50p 84.00p 83.75p 83.75p 0
30/07/2024 80.50p 84.00p 80.50p 84.00p 838
29/07/2024 87.00p 87.00p 81.00p 84.00p 17
26/07/2024 85.00p 85.00p 83.75p 83.75p 4500
25/07/2024 80.50p 82.75p 82.75p 82.75p 0
24/07/2024 80.50p 84.78p 82.75p 82.75p 227
23/07/2024 80.50p 82.75p 82.75p 82.75p 0
22/07/2024 80.50p 85.00p 80.50p 82.75p 2992
19/07/2024 83.50p 84.00p 80.50p 82.25p 4318
18/07/2024 80.50p 82.00p 80.50p 82.00p 93
17/07/2024 83.00p 83.00p 81.75p 81.75p 93
16/07/2024 81.50p 81.25p 81.00p 81.25p 0
15/07/2024 81.50p 81.00p 80.58p 81.00p 224
12/07/2024 81.50p 81.25p 81.25p 81.25p 0
11/07/2024 81.50p 81.25p 80.89p 81.25p 1040
10/07/2024 81.50p 81.50p 80.02p 80.50p 1010
09/07/2024 79.50p 80.50p 79.60p 80.50p 97
08/07/2024 79.50p 80.50p 79.50p 80.50p 161
05/07/2024 79.50p 79.50p 79.00p 79.00p 844
04/07/2024 80.00p 80.00p 78.75p 78.75p 8915
03/07/2024 85.00p 88.00p 79.00p 79.25p 33474
02/07/2024 85.00p 85.00p 84.88p 85.00p 9003
01/07/2024 85.00p 85.00p 83.12p 83.75p 112
28/06/2024 84.00p 84.00p 82.00p 83.00p 680
27/06/2024 78.00p 83.12p 78.00p 83.00p 32818
26/06/2024 74.00p 78.96p 74.00p 76.75p 588
25/06/2024 78.00p 78.50p 74.50p 76.50p 1097
24/06/2024 74.00p 76.50p 74.00p 76.50p 13
21/06/2024 75.00p 77.00p 75.50p 75.50p 0
20/06/2024 75.00p 79.50p 74.50p 77.00p 2793
19/06/2024 74.50p 76.25p 74.68p 76.25p 14
18/06/2024 74.50p 78.00p 74.50p 76.25p 195
17/06/2024 78.00p 77.82p 75.41p 76.25p 268
14/06/2024 78.00p 79.00p 76.00p 77.25p 72491
13/06/2024 75.00p 80.00p 74.00p 77.75p 5214
12/06/2024 74.50p 75.00p 71.00p 73.25p 9948
11/06/2024 67.00p 69.50p 69.50p 69.50p 0
10/06/2024 67.00p 69.50p 67.70p 69.50p 5
07/06/2024 67.00p 70.75p 67.00p 70.75p 5616
06/06/2024 73.00p 72.72p 67.77p 70.25p 195
05/06/2024 73.00p 73.00p 70.25p 70.25p 8
04/06/2024 67.00p 71.75p 67.00p 71.75p 1389
03/06/2024 71.00p 72.00p 69.75p 69.75p 3547
31/05/2024 64.00p 70.50p 70.50p 70.50p 65
30/05/2024 64.00p 70.00p 64.00p 68.75p 11856
29/05/2024 67.50p 67.00p 67.00p 67.00p 0
28/05/2024 67.50p 68.50p 64.50p 67.00p 10853
24/05/2024 64.00p 67.47p 64.00p 65.75p 4434
23/05/2024 65.00p 65.50p 64.00p 65.50p 2135
22/05/2024 68.50p 67.50p 65.75p 65.75p 1925
21/05/2024 68.50p 73.50p 65.75p 65.75p 20220
20/05/2024 72.00p 73.50p 69.80p 71.00p 1890
17/05/2024 72.00p 70.50p 68.70p 70.50p 7899
16/05/2024 72.00p 73.46p 71.50p 71.50p 267
15/05/2024 72.00p 72.97p 70.00p 71.25p 49204
14/05/2024 69.00p 75.00p 69.00p 74.00p 21373
13/05/2024 70.00p 70.00p 69.12p 69.50p 1675
10/05/2024 67.00p 69.50p 67.00p 69.25p 4655
09/05/2024 67.00p 68.90p 67.00p 68.00p 25866
08/05/2024 68.00p 68.00p 66.00p 67.75p 1353
07/05/2024 68.00p 68.00p 64.00p 65.75p 343
03/05/2024 66.00p 66.07p 63.50p 64.75p 25225
02/05/2024 64.50p 69.83p 64.00p 65.25p 57784
01/05/2024 60.00p 65.00p 60.00p 62.00p 3182
30/04/2024 65.00p 65.00p 59.50p 62.25p 8376
29/04/2024 62.00p 62.25p 59.50p 62.25p 5595
26/04/2024 65.00p 64.73p 59.78p 62.25p 1589
25/04/2024 65.00p 65.00p 59.50p 62.25p 6156
24/04/2024 63.50p 65.00p 59.13p 62.00p 117007
23/04/2024 45.80p 62.50p 43.40p 62.50p 168789
22/04/2024 48.00p 48.24p 48.00p 48.00p 8545
19/04/2024 48.60p 47.20p 45.90p 45.90p 0
18/04/2024 48.60p 47.20p 47.20p 47.20p 0
17/04/2024 48.60p 47.20p 47.20p 47.20p 0
16/04/2024 48.60p 47.50p 47.20p 47.20p 0
15/04/2024 48.60p 48.60p 47.50p 47.50p 3342
12/04/2024 48.00p 48.60p 44.80p 47.20p 7004
11/04/2024 48.60p 48.30p 48.30p 48.30p 0
10/04/2024 48.60p 48.30p 48.30p 48.30p 0
09/04/2024 48.60p 48.80p 48.30p 48.30p 0
08/04/2024 48.60p 48.80p 48.60p 48.80p 947
05/04/2024 46.00p 48.30p 47.30p 48.30p 0
04/04/2024 46.00p 47.30p 46.00p 47.30p 4550
03/04/2024 46.80p 48.60p 45.90p 45.90p 632
02/04/2024 48.80p 48.13p 44.28p 45.90p 246
28/03/2024 48.80p 47.50p 45.90p 45.90p 0
27/03/2024 48.80p 47.50p 47.50p 47.50p 0
26/03/2024 48.80p 48.80p 47.50p 47.50p 1909
25/03/2024 48.40p 51.34p 46.20p 46.20p 5138

*Close Price adjusted for both dividends and splits