ASA International Group

(ASAI)
Sector: Investment Banking and Brokerage Services
143.00p
0.00p 0.00
Last updated: 14:53:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 143.00p 144.60p 143.00p 143.00p 500
23/06/2025 143.00p 147.00p 136.00p 147.00p 486
20/06/2025 145.00p 148.60p 142.28p 145.00p 12,259
19/06/2025 144.00p 145.00p 145.00p 145.00p 0
18/06/2025 144.00p 149.00p 141.00p 145.00p 2,376
17/06/2025 144.00p 145.00p 142.28p 145.00p 1,289
16/06/2025 144.00p 149.26p 141.00p 145.00p 16,083
13/06/2025 144.00p 145.69p 141.00p 145.00p 18,773
12/06/2025 144.00p 146.21p 141.00p 143.50p 18,110
11/06/2025 147.00p 154.00p 141.00p 143.50p 39,090
10/06/2025 153.00p 153.00p 136.00p 147.00p 673
09/06/2025 142.00p 153.80p 138.00p 151.50p 56,220
06/06/2025 163.00p 154.00p 135.00p 147.00p 11,092
05/06/2025 163.00p 150.50p 149.98p 150.50p 860
04/06/2025 163.00p 163.00p 154.50p 154.50p 5,153
03/06/2025 157.00p 164.00p 153.00p 158.00p 6,766
02/06/2025 163.00p 164.00p 153.62p 161.00p 21,191
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