ASA International Group
(ASAI)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/09/2024
|
69.50p
|
69.50p
|
65.00p
|
69.00p
|
20,773
|
|
18/09/2024
|
68.00p
|
70.00p
|
68.00p
|
69.00p
|
356
|
|
17/09/2024
|
70.50p
|
70.50p
|
68.18p
|
68.75p
|
14,878
|
|
16/09/2024
|
75.50p
|
75.25p
|
73.00p
|
73.00p
|
66
|
|
13/09/2024
|
75.50p
|
75.50p
|
73.00p
|
71.75p
|
12,556
|
|
12/09/2024
|
85.50p
|
85.50p
|
68.00p
|
81.50p
|
20,552
|
|
11/09/2024
|
86.00p
|
86.00p
|
78.00p
|
86.25p
|
6,066
|
|
10/09/2024
|
88.50p
|
89.50p
|
83.78p
|
86.25p
|
3,149
|
|
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
|
2,221
|
|
03/09/2024
|
94.50p
|
95.28p
|
86.00p
|
88.75p
|
59,727
|
|
02/09/2024
|
100.00p
|
98.25p
|
94.50p
|
98.25p
|
3,751
|
|
30/08/2024
|
100.00p
|
101.50p
|
100.00p
|
101.50p
|
5,654
|
|
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
|
3,008
|
|
26/08/2024
|
97.00p
|
101.50p
|
101.00p
|
101.50p
|
0
|
|
23/08/2024
|
97.00p
|
101.50p
|
101.00p
|
101.50p
|
0
|
|
22/08/2024
|
97.00p
|
101.50p
|
101.00p
|
101.50p
|
0
|
|
21/08/2024
|
97.00p
|
110.00p
|
97.00p
|
101.00p
|
96,000
|
|
20/08/2024
|
97.00p
|
94.75p
|
92.73p
|
94.75p
|
1,000
|
|
19/08/2024
|
97.00p
|
97.00p
|
91.78p
|
94.25p
|
2,557
|
|
16/08/2024
|
95.00p
|
96.73p
|
94.25p
|
94.25p
|
1,022
|
|
15/08/2024
|
95.00p
|
96.00p
|
95.00p
|
96.00p
|
1,000
|
|
14/08/2024
|
97.50p
|
97.50p
|
91.50p
|
94.25p
|
4,186
|
|
13/08/2024
|
97.50p
|
97.50p
|
94.65p
|
95.75p
|
620
|
|
12/08/2024
|
96.50p
|
96.68p
|
94.50p
|
96.00p
|
11,335
|
|
09/08/2024
|
100.00p
|
100.00p
|
97.25p
|
97.25p
|
260
|
|
08/08/2024
|
95.00p
|
98.57p
|
95.00p
|
97.25p
|
6,380
|
|
07/08/2024
|
92.00p
|
95.00p
|
92.00p
|
92.50p
|
393
|
|
06/08/2024
|
87.00p
|
90.00p
|
87.00p
|
89.75p
|
18,008
|
|
05/08/2024
|
80.50p
|
83.25p
|
81.00p
|
83.25p
|
2,020
|
|
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
|
82.75p
|
4,500
|
|
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
|
2,992
|
|
19/07/2024
|
83.50p
|
84.00p
|
80.50p
|
82.25p
|
4,318
|
|
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
|
1,040
|
|
10/07/2024
|
81.50p
|
81.50p
|
80.02p
|
80.50p
|
1,010
|
|
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
|
8,915
|
|
03/07/2024
|
85.00p
|
88.00p
|
79.00p
|
79.25p
|
33,474
|
|
02/07/2024
|
85.00p
|
85.00p
|
84.88p
|
85.00p
|
9,003
|
|
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
|
32,818
|
|
26/06/2024
|
74.00p
|
78.96p
|
74.00p
|
76.75p
|
588
|
|
25/06/2024
|
78.00p
|
78.50p
|
74.50p
|
76.50p
|
1,097
|
|
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
|
2,793
|
|
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
|
77.83p
|
75.41p
|
76.25p
|
268
|
|
14/06/2024
|
78.00p
|
79.00p
|
76.00p
|
77.25p
|
72,491
|
|
13/06/2024
|
75.00p
|
80.00p
|
74.00p
|
77.75p
|
5,214
|
|
12/06/2024
|
74.50p
|
75.00p
|
71.00p
|
73.25p
|
9,948
|
|
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
|
5,616
|
|
06/06/2024
|
73.00p
|
72.73p
|
67.78p
|
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
|
1,389
|
|
03/06/2024
|
71.00p
|
72.00p
|
69.75p
|
69.75p
|
3,547
|
|
31/05/2024
|
64.00p
|
70.50p
|
70.50p
|
70.50p
|
65
|
|
30/05/2024
|
64.00p
|
70.00p
|
64.00p
|
68.75p
|
11,856
|
|
29/05/2024
|
67.50p
|
67.00p
|
67.00p
|
67.00p
|
0
|
|
28/05/2024
|
67.50p
|
68.50p
|
64.50p
|
67.00p
|
10,853
|
|
27/05/2024
|
64.00p
|
67.47p
|
64.00p
|
65.75p
|
4,434
|
|
24/05/2024
|
64.00p
|
67.47p
|
64.00p
|
65.75p
|
4,434
|
|
23/05/2024
|
65.00p
|
65.50p
|
64.00p
|
65.50p
|
2,135
|
|
22/05/2024
|
68.50p
|
67.50p
|
65.75p
|
65.75p
|
1,925
|
|
21/05/2024
|
68.50p
|
73.50p
|
65.75p
|
65.75p
|
20,220
|
|
20/05/2024
|
72.00p
|
73.50p
|
69.80p
|
71.00p
|
1,890
|
|
17/05/2024
|
72.00p
|
70.50p
|
68.70p
|
70.50p
|
7,899
|
|
16/05/2024
|
72.00p
|
73.46p
|
71.50p
|
71.50p
|
267
|
|
15/05/2024
|
72.00p
|
72.97p
|
70.00p
|
71.25p
|
49,204
|
|
14/05/2024
|
69.00p
|
75.00p
|
69.00p
|
74.00p
|
21,373
|
|
13/05/2024
|
70.00p
|
70.00p
|
69.12p
|
69.50p
|
1,675
|
|
10/05/2024
|
67.00p
|
69.50p
|
67.00p
|
69.25p
|
4,655
|
|
09/05/2024
|
67.00p
|
68.90p
|
67.00p
|
68.00p
|
25,866
|
|
08/05/2024
|
68.00p
|
68.00p
|
66.00p
|
67.75p
|
1,353
|
|
07/05/2024
|
68.00p
|
68.00p
|
64.00p
|
65.75p
|
343
|
|
06/05/2024
|
66.00p
|
66.07p
|
63.50p
|
64.75p
|
25,225
|
|
03/05/2024
|
66.00p
|
66.07p
|
63.50p
|
64.75p
|
25,225
|
|
02/05/2024
|
64.50p
|
69.83p
|
64.00p
|
65.25p
|
57,784
|
|
01/05/2024
|
60.00p
|
65.00p
|
60.00p
|
62.00p
|
3,182
|
|
30/04/2024
|
65.00p
|
65.00p
|
59.50p
|
62.25p
|
8,376
|
|
29/04/2024
|
62.00p
|
62.25p
|
59.50p
|
62.25p
|
5,595
|
|
26/04/2024
|
65.00p
|
64.73p
|
59.78p
|
62.25p
|
1,589
|
|
25/04/2024
|
65.00p
|
65.00p
|
59.50p
|
62.25p
|
6,156
|
|
24/04/2024
|
63.50p
|
65.00p
|
59.13p
|
62.00p
|
117,007
|
|
23/04/2024
|
45.80p
|
62.50p
|
43.40p
|
62.50p
|
168,789
|
|
22/04/2024
|
48.00p
|
48.24p
|
48.00p
|
48.00p
|
8,545
|
|
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
|
3,342
|
|
12/04/2024
|
48.00p
|
48.60p
|
44.80p
|
47.20p
|
7,004
|
|
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
|
4,550
|
|
03/04/2024
|
46.80p
|
48.60p
|
45.90p
|
45.90p
|
632
|
|
02/04/2024
|
48.80p
|
48.13p
|
44.28p
|
45.90p
|
246
|
|
01/04/2024
|
48.80p
|
47.50p
|
45.90p
|
45.90p
|
0
|
|
29/03/2024
|
48.80p
|
47.50p
|
45.90p
|
45.90p
|
0
|
|
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
|
1,909
|
|
25/03/2024
|
48.40p
|
51.33p
|
46.20p
|
46.20p
|
5,138
|
|
22/03/2024
|
50.00p
|
48.60p
|
48.20p
|
48.60p
|
2,500
|
|
21/03/2024
|
50.00p
|
50.39p
|
49.35p
|
49.35p
|
1
|
|
20/03/2024
|
48.20p
|
50.10p
|
48.20p
|
50.10p
|
132
|
|
19/03/2024
|
50.00p
|
50.10p
|
49.85p
|
49.85p
|
0
|