ASA International Group
(ASAI)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
30/05/2025
|
158.00p
|
158.00p
|
149.00p
|
149.00p
|
60,264
|
|
29/05/2025
|
160.00p
|
166.00p
|
153.00p
|
155.50p
|
328,501
|
|
28/05/2025
|
166.00p
|
166.00p
|
160.00p
|
161.00p
|
36,523
|
|
27/05/2025
|
169.00p
|
169.00p
|
161.00p
|
162.50p
|
37,079
|
|
26/05/2025
|
160.00p
|
167.00p
|
158.68p
|
163.00p
|
105,738
|
|
23/05/2025
|
160.00p
|
167.00p
|
158.68p
|
163.00p
|
105,738
|
|
22/05/2025
|
160.00p
|
165.00p
|
146.30p
|
151.50p
|
13,451
|
|
21/05/2025
|
159.00p
|
165.00p
|
153.00p
|
163.50p
|
36,652
|
|
20/05/2025
|
152.00p
|
165.00p
|
151.00p
|
160.00p
|
131,611
|
|
19/05/2025
|
140.00p
|
155.00p
|
129.44p
|
146.00p
|
92,151
|
|
16/05/2025
|
128.00p
|
137.50p
|
123.24p
|
137.50p
|
55,567
|
|
15/05/2025
|
116.00p
|
127.00p
|
101.40p
|
124.00p
|
56,635
|
|
14/05/2025
|
106.00p
|
109.00p
|
105.00p
|
107.00p
|
21,963
|
|
13/05/2025
|
93.50p
|
106.00p
|
93.50p
|
104.00p
|
29,449
|
|
12/05/2025
|
108.00p
|
108.00p
|
95.43p
|
101.50p
|
57,089
|
|
09/05/2025
|
101.00p
|
107.00p
|
100.00p
|
104.00p
|
4,049
|
|
08/05/2025
|
100.00p
|
108.00p
|
100.00p
|
104.00p
|
69,446
|
|
07/05/2025
|
101.00p
|
106.00p
|
100.00p
|
104.50p
|
85,618
|
|
06/05/2025
|
105.00p
|
108.80p
|
101.00p
|
102.00p
|
5,915
|
|
05/05/2025
|
101.00p
|
107.00p
|
100.00p
|
106.00p
|
389,789
|
|
02/05/2025
|
101.00p
|
107.00p
|
100.00p
|
106.00p
|
389,789
|
|
01/05/2025
|
98.50p
|
108.00p
|
97.00p
|
102.00p
|
72,762
|
|
30/04/2025
|
108.00p
|
107.75p
|
105.50p
|
105.50p
|
10
|
|
29/04/2025
|
108.00p
|
110.85p
|
104.00p
|
104.50p
|
34,300
|
|
28/04/2025
|
112.00p
|
115.00p
|
110.00p
|
110.00p
|
78,527
|
|
25/04/2025
|
109.00p
|
107.40p
|
105.00p
|
105.00p
|
9,253
|
|
24/04/2025
|
109.00p
|
110.00p
|
102.10p
|
104.50p
|
32,424
|
|
23/04/2025
|
110.00p
|
110.00p
|
101.00p
|
103.00p
|
65,236
|
|
22/04/2025
|
97.00p
|
110.00p
|
97.00p
|
107.50p
|
20,294
|
|
21/04/2025
|
96.50p
|
100.00p
|
93.00p
|
98.25p
|
69,061
|
|
18/04/2025
|
96.50p
|
100.00p
|
93.00p
|
98.25p
|
69,061
|
|
17/04/2025
|
96.50p
|
100.00p
|
93.00p
|
98.25p
|
69,061
|
|
16/04/2025
|
82.50p
|
96.00p
|
79.00p
|
93.50p
|
89,554
|
|
15/04/2025
|
78.50p
|
82.75p
|
78.50p
|
82.75p
|
9,502
|
|
14/04/2025
|
80.00p
|
81.90p
|
80.00p
|
81.00p
|
2,047
|
|
11/04/2025
|
81.50p
|
87.50p
|
80.50p
|
80.50p
|
11
|
|
10/04/2025
|
81.50p
|
82.75p
|
81.50p
|
82.75p
|
9,199
|
|
09/04/2025
|
80.00p
|
82.50p
|
80.00p
|
81.25p
|
239
|
|
08/04/2025
|
82.50p
|
82.50p
|
76.50p
|
79.50p
|
13,274
|
|
07/04/2025
|
79.50p
|
79.50p
|
75.00p
|
79.00p
|
18,348
|
|
04/04/2025
|
84.00p
|
85.00p
|
81.00p
|
81.00p
|
28,462
|
|
03/04/2025
|
86.50p
|
87.00p
|
85.00p
|
85.00p
|
40
|
|
02/04/2025
|
84.50p
|
86.50p
|
84.00p
|
85.25p
|
34,005
|
|
01/04/2025
|
83.00p
|
87.00p
|
82.50p
|
86.75p
|
32,690
|
|
31/03/2025
|
82.00p
|
83.00p
|
81.50p
|
82.25p
|
19,416
|
|
28/03/2025
|
81.50p
|
87.00p
|
81.50p
|
84.25p
|
26,582
|
|
27/03/2025
|
88.00p
|
88.00p
|
84.25p
|
84.25p
|
8,309
|
|
26/03/2025
|
81.50p
|
86.75p
|
84.75p
|
86.75p
|
0
|
|
25/03/2025
|
81.50p
|
87.50p
|
81.50p
|
84.75p
|
40,445
|
|
24/03/2025
|
80.50p
|
85.00p
|
78.70p
|
80.50p
|
80,018
|
|
21/03/2025
|
79.50p
|
80.00p
|
79.08p
|
80.00p
|
137,953
|
|
20/03/2025
|
82.50p
|
83.50p
|
79.50p
|
80.00p
|
271,236
|
|
19/03/2025
|
84.00p
|
86.50p
|
80.50p
|
81.75p
|
2,117
|
|
18/03/2025
|
82.50p
|
83.75p
|
81.00p
|
83.75p
|
9,320
|
|
17/03/2025
|
87.00p
|
88.00p
|
83.00p
|
84.50p
|
11,397
|
|
14/03/2025
|
87.00p
|
90.00p
|
87.00p
|
90.00p
|
3,040
|
|
13/03/2025
|
95.00p
|
95.00p
|
85.50p
|
87.50p
|
3,981
|
|
12/03/2025
|
95.00p
|
90.00p
|
87.50p
|
90.00p
|
0
|
|
11/03/2025
|
95.00p
|
95.00p
|
87.50p
|
87.50p
|
13,880
|
|
10/03/2025
|
92.00p
|
92.00p
|
82.50p
|
91.50p
|
11,183
|
|
07/03/2025
|
92.00p
|
92.00p
|
82.50p
|
85.25p
|
26
|
|
06/03/2025
|
80.50p
|
89.50p
|
80.50p
|
85.00p
|
33,779
|
|
05/03/2025
|
82.00p
|
83.50p
|
80.50p
|
82.00p
|
3,601
|
|
04/03/2025
|
82.00p
|
87.50p
|
80.50p
|
82.75p
|
9,975
|
|
03/03/2025
|
83.00p
|
87.50p
|
83.00p
|
83.75p
|
10,827
|
|
28/02/2025
|
83.50p
|
83.50p
|
83.25p
|
83.25p
|
7,013
|
|
27/02/2025
|
87.50p
|
87.50p
|
85.50p
|
85.50p
|
633
|
|
26/02/2025
|
88.50p
|
88.50p
|
83.50p
|
88.00p
|
25,285
|
|
25/02/2025
|
90.00p
|
92.50p
|
90.00p
|
92.50p
|
15
|
|
24/02/2025
|
90.00p
|
97.00p
|
90.00p
|
97.00p
|
13,167
|
|
21/02/2025
|
96.50p
|
93.50p
|
93.50p
|
93.50p
|
0
|
|
20/02/2025
|
96.50p
|
96.50p
|
91.00p
|
93.50p
|
4,239
|
|
19/02/2025
|
92.50p
|
96.50p
|
92.50p
|
95.50p
|
20,814
|
|
18/02/2025
|
96.50p
|
94.50p
|
94.50p
|
94.50p
|
49
|
|
17/02/2025
|
96.50p
|
96.50p
|
90.50p
|
93.50p
|
5,324
|
|
14/02/2025
|
97.50p
|
97.50p
|
92.75p
|
95.00p
|
205
|
|
13/02/2025
|
92.00p
|
94.00p
|
83.50p
|
93.25p
|
34,073
|
|
12/02/2025
|
92.00p
|
87.50p
|
84.30p
|
87.50p
|
333
|
|
11/02/2025
|
92.00p
|
92.00p
|
83.50p
|
87.50p
|
621
|
|
10/02/2025
|
91.50p
|
91.50p
|
83.50p
|
87.50p
|
65
|
|
07/02/2025
|
83.50p
|
87.25p
|
83.50p
|
87.25p
|
763
|
|
06/02/2025
|
91.00p
|
91.00p
|
87.25p
|
87.50p
|
11
|
|
05/02/2025
|
85.00p
|
93.00p
|
84.00p
|
87.50p
|
13,961
|
|
04/02/2025
|
95.50p
|
96.50p
|
89.25p
|
95.00p
|
35,121
|
|
03/02/2025
|
99.00p
|
99.00p
|
95.00p
|
95.00p
|
12,593
|
|
31/01/2025
|
98.50p
|
98.50p
|
94.70p
|
96.50p
|
463
|
|
30/01/2025
|
96.50p
|
96.50p
|
96.00p
|
96.50p
|
10,000
|
|
29/01/2025
|
92.50p
|
99.00p
|
92.50p
|
96.00p
|
4,369
|
|
28/01/2025
|
97.50p
|
99.00p
|
97.50p
|
99.00p
|
14,992
|
|
27/01/2025
|
92.00p
|
98.32p
|
92.00p
|
95.50p
|
3,093
|
|
24/01/2025
|
98.50p
|
98.32p
|
92.50p
|
95.50p
|
8,247
|
|
23/01/2025
|
98.50p
|
98.00p
|
95.00p
|
96.25p
|
10,716
|
|
22/01/2025
|
98.50p
|
98.50p
|
94.50p
|
96.50p
|
4,544
|
|
21/01/2025
|
95.00p
|
101.00p
|
94.50p
|
96.50p
|
52,046
|
|
20/01/2025
|
74.50p
|
91.84p
|
73.50p
|
86.00p
|
38,772
|
|
17/01/2025
|
79.50p
|
79.50p
|
73.50p
|
76.75p
|
7,181
|
|
16/01/2025
|
79.50p
|
79.50p
|
73.00p
|
76.25p
|
8,053
|
|
15/01/2025
|
76.00p
|
80.00p
|
73.33p
|
76.25p
|
4,021
|
|
14/01/2025
|
76.00p
|
79.40p
|
76.18p
|
77.75p
|
1,001
|
|
13/01/2025
|
76.00p
|
79.40p
|
77.75p
|
77.75p
|
707
|
|
10/01/2025
|
76.00p
|
79.50p
|
76.00p
|
76.00p
|
6,205
|
|
09/01/2025
|
82.00p
|
83.54p
|
76.00p
|
76.00p
|
71,662
|
|
08/01/2025
|
92.00p
|
94.30p
|
82.50p
|
84.25p
|
59,462
|
|
07/01/2025
|
87.00p
|
92.00p
|
87.00p
|
87.00p
|
11,044
|
|
06/01/2025
|
84.50p
|
92.50p
|
84.50p
|
87.00p
|
20,716
|
|
03/01/2025
|
89.50p
|
89.50p
|
86.00p
|
86.00p
|
10,127
|
|
02/01/2025
|
87.00p
|
89.50p
|
83.50p
|
84.00p
|
11,014
|
|
01/01/2025
|
83.00p
|
86.50p
|
82.50p
|
84.75p
|
28,429
|
|
31/12/2024
|
83.00p
|
86.50p
|
82.50p
|
84.75p
|
28,429
|
|
30/12/2024
|
78.00p
|
82.35p
|
78.00p
|
81.00p
|
1,772
|
|
27/12/2024
|
80.00p
|
81.50p
|
78.00p
|
80.25p
|
16,714
|
|
26/12/2024
|
75.00p
|
79.50p
|
75.00p
|
78.25p
|
1,764
|
|
25/12/2024
|
75.00p
|
79.50p
|
75.00p
|
78.25p
|
1,764
|
|
24/12/2024
|
75.00p
|
79.50p
|
75.00p
|
78.25p
|
1,764
|
|
23/12/2024
|
75.50p
|
77.00p
|
75.00p
|
75.75p
|
3,243
|
|
20/12/2024
|
80.00p
|
77.50p
|
77.25p
|
77.50p
|
0
|
|
19/12/2024
|
80.00p
|
80.00p
|
77.25p
|
77.25p
|
30,048
|
|
18/12/2024
|
80.50p
|
81.50p
|
80.50p
|
81.50p
|
8,660
|
|
17/12/2024
|
79.00p
|
83.00p
|
75.68p
|
81.50p
|
31,458
|
|
16/12/2024
|
79.00p
|
79.00p
|
75.50p
|
79.00p
|
9,049
|
|
13/12/2024
|
75.00p
|
75.00p
|
72.55p
|
74.50p
|
3,337
|
|
12/12/2024
|
75.00p
|
75.00p
|
73.50p
|
73.50p
|
56,692
|
|
11/12/2024
|
71.00p
|
75.00p
|
71.00p
|
73.25p
|
8,597
|
|
10/12/2024
|
70.00p
|
76.00p
|
70.00p
|
73.25p
|
175,103
|
|
09/12/2024
|
69.50p
|
75.00p
|
69.50p
|
70.00p
|
70,277
|
|
06/12/2024
|
71.00p
|
71.88p
|
69.00p
|
69.00p
|
3,016
|
|
05/12/2024
|
69.00p
|
71.00p
|
68.45p
|
70.00p
|
29,805
|
|
04/12/2024
|
65.00p
|
65.50p
|
65.00p
|
65.00p
|
28,072
|
|
03/12/2024
|
65.00p
|
65.00p
|
64.00p
|
64.75p
|
13,410
|
|
02/12/2024
|
64.00p
|
65.50p
|
64.00p
|
64.00p
|
453
|