ASA International Group

(ASAI)
Sector: Investment Banking and Brokerage Services
85.00p
-0.25p -0.29
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
29/11/2024 62.00p 64.00p 63.75p 64.00p 0
28/11/2024 62.00p 64.88p 62.00p 63.75p 12,976
27/11/2024 64.00p 65.25p 64.00p 64.25p 308,738
26/11/2024 64.00p 66.00p 64.00p 65.00p 7,568
25/11/2024 65.50p 65.50p 63.00p 64.75p 408
22/11/2024 62.50p 66.00p 62.50p 64.25p 1,760
21/11/2024 61.00p 65.00p 61.00p 64.25p 6,531
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 8,000
15/11/2024 65.50p 65.50p 60.00p 67.00p 25,352
14/11/2024 69.50p 67.00p 67.00p 67.00p 0
13/11/2024 69.50p 69.50p 67.00p 70.00p 2,556
12/11/2024 67.00p 70.00p 65.50p 70.00p 1,251
11/11/2024 71.50p 71.50p 67.50p 69.50p 7,408
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 6,500
31/10/2024 69.00p 70.95p 69.00p 70.25p 6,407
30/10/2024 69.00p 74.50p 69.00p 64.25p 13,752
29/10/2024 58.00p 65.00p 64.25p 64.25p 5,911
28/10/2024 58.00p 64.25p 64.25p 64.25p 0
25/10/2024 58.00p 66.45p 58.00p 64.25p 38,128
24/10/2024 68.50p 68.50p 57.16p 68.25p 53,708
23/10/2024 69.00p 70.07p 68.25p 68.25p 350
22/10/2024 69.00p 70.35p 67.75p 67.75p 45,905
21/10/2024 69.00p 72.00p 67.00p 68.25p 3,402
18/10/2024 69.00p 72.52p 69.00p 71.75p 1,465
17/10/2024 72.00p 72.00p 69.00p 69.00p 3,868
16/10/2024 69.50p 72.00p 69.50p 72.00p 9,425
15/10/2024 74.50p 74.50p 69.50p 71.50p 7,379
14/10/2024 71.50p 72.00p 69.50p 72.00p 5,834
11/10/2024 69.50p 72.00p 69.50p 72.00p 4,020
10/10/2024 72.50p 74.50p 72.00p 72.00p 2,519
09/10/2024 69.50p 74.50p 69.50p 72.00p 26
08/10/2024 74.50p 74.50p 69.50p 72.00p 6,770
07/10/2024 69.50p 72.00p 69.50p 72.00p 104
04/10/2024 74.50p 74.50p 69.50p 72.00p 1,668