ASA International Group PLC ASAI
LSE · United Kingdom · Finance
GBp 229.00+1.00 (+0.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 228.00 | -2.98% | GBp 234.00 | GBp 235.00 | GBp 224.00 | 16.55K |
| 2026-09-29 | GBp 235.00 | +2.17% | GBp 234.00 | GBp 235.00 | GBp 229.30 | 10.51K |
| 2026-09-28 | GBp 230.00 | +4.55% | GBp 217.00 | GBp 236.34 | GBp 217.00 | 57.29K |
| 2026-09-25 | GBp 220.00 | +0.92% | GBp 219.00 | GBp 227.31 | GBp 218.00 | 54.79K |
| 2026-09-24 | GBp 218.00 | -3.54% | GBp 226.00 | GBp 237.00 | GBp 207.00 | 118.18K |
| 2026-09-23 | GBp 226.00 | -4.24% | GBp 236.00 | GBp 238.00 | GBp 226.00 | 46.22K |
| 2026-09-22 | GBp 236.00 | 0.00% | GBp 236.00 | GBp 237.00 | GBp 230.00 | 31.40K |
| 2026-09-21 | GBp 236.00 | -0.42% | GBp 239.00 | GBp 239.00 | GBp 228.08 | 182.00K |
| 2026-09-18 | GBp 237.00 | +1.28% | GBp 239.00 | GBp 239.00 | GBp 232.05 | 69.55K |
| 2026-09-17 | GBp 234.00 | -1.68% | GBp 239.00 | GBp 245.00 | GBp 232.00 | 75.27K |
| 2026-09-16 | GBp 238.00 | -0.42% | GBp 244.00 | GBp 244.00 | GBp 235.42 | 43.97K |
| 2026-09-15 | GBp 239.00 | -0.42% | GBp 246.00 | GBp 246.00 | GBp 236.00 | 129.34K |
| 2026-09-14 | GBp 240.00 | -4.00% | GBp 246.00 | GBp 250.00 | GBp 234.98 | 66.67K |
| 2026-09-11 | GBp 250.00 | -1.96% | GBp 250.00 | GBp 259.69 | GBp 247.00 | 51.34K |
| 2026-09-10 | GBp 255.00 | -1.92% | GBp 250.00 | GBp 260.40 | GBp 249.40 | 37.20K |
| 2026-09-09 | GBp 260.00 | +2.77% | GBp 261.00 | GBp 274.00 | GBp 246.00 | 187.02K |
| 2026-09-08 | GBp 253.00 | -1.17% | GBp 252.00 | GBp 265.00 | GBp 252.00 | 44.46K |
| 2026-09-07 | GBp 256.00 | +4.92% | GBp 244.00 | GBp 267.00 | GBp 243.46 | 99.63K |
| 2026-09-04 | GBp 244.00 | +6.09% | GBp 232.00 | GBp 249.00 | GBp 232.00 | 44.18K |
| 2026-09-03 | GBp 230.00 | -1.71% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 17.93K |
| 2026-09-02 | GBp 234.00 | -6.02% | GBp 237.00 | GBp 250.00 | GBp 234.00 | 7.08K |
| 2026-09-01 | GBp 249.00 | +1.22% | GBp 245.00 | GBp 252.00 | GBp 240.00 | 35.52K |
| 2026-08-28 | GBp 246.00 | -1.20% | GBp 250.00 | GBp 258.00 | GBp 244.00 | 36.33K |
| 2026-08-27 | GBp 249.00 | +2.05% | GBp 245.00 | GBp 249.00 | GBp 236.00 | 29.19K |
| 2026-08-26 | GBp 244.00 | +4.27% | GBp 240.00 | GBp 245.34 | GBp 235.00 | 17.43K |
| 2026-08-25 | GBp 234.00 | -0.43% | GBp 249.00 | GBp 249.00 | GBp 234.00 | 18.25K |
| 2026-08-24 | GBp 235.00 | -3.69% | GBp 240.00 | GBp 255.80 | GBp 235.00 | 40.99K |
| 2026-08-21 | GBp 244.00 | -5.43% | GBp 259.00 | GBp 259.00 | GBp 244.00 | 26.56K |
| 2026-08-20 | GBp 258.00 | +0.39% | GBp 250.00 | GBp 258.00 | GBp 240.49 | 48.36K |
| 2026-08-19 | GBp 257.00 | +6.20% | GBp 249.00 | GBp 259.00 | GBp 240.40 | 70.72K |
| 2026-08-18 | GBp 242.00 | 0.00% | GBp 238.00 | GBp 246.00 | GBp 237.00 | 47.06K |
| 2026-08-17 | GBp 242.00 | +2.98% | GBp 237.00 | GBp 245.00 | GBp 237.00 | 67.90K |
| 2026-08-14 | GBp 235.00 | +8.80% | GBp 215.00 | GBp 239.00 | GBp 215.00 | 107.46K |
| 2026-08-13 | GBp 216.00 | -3.57% | GBp 223.00 | GBp 228.44 | GBp 216.00 | 31.85K |
| 2026-08-12 | GBp 224.00 | -0.88% | GBp 226.00 | GBp 229.30 | GBp 221.96 | 14.40K |
| 2026-08-11 | GBp 226.00 | -3.83% | GBp 242.00 | GBp 242.00 | GBp 213.00 | 137.09K |
| 2026-08-10 | GBp 235.00 | -1.26% | GBp 238.00 | GBp 238.00 | GBp 227.00 | 56.25K |
| 2026-08-07 | GBp 238.00 | 0.00% | GBp 236.00 | GBp 248.00 | GBp 235.00 | 33.70K |
| 2026-08-06 | GBp 238.00 | +1.28% | GBp 241.00 | GBp 248.00 | GBp 234.00 | 26.44K |
| 2026-08-05 | GBp 235.00 | -1.67% | GBp 237.00 | GBp 244.00 | GBp 232.94 | 157.72K |
| 2026-08-04 | GBp 239.00 | +0.84% | GBp 244.00 | GBp 244.00 | GBp 239.00 | 40.18K |
| 2026-08-03 | GBp 237.00 | -3.27% | GBp 245.00 | GBp 254.00 | GBp 237.00 | 9.14K |
| 2026-07-31 | GBp 245.00 | -2.78% | GBp 252.00 | GBp 255.00 | GBp 237.93 | 45.17K |
| 2026-07-30 | GBp 252.00 | -2.70% | GBp 263.00 | GBp 263.00 | GBp 218.66 | 302.28K |
| 2026-07-29 | GBp 259.00 | 0.00% | GBp 265.00 | GBp 271.00 | GBp 257.00 | 70.72K |
| 2026-07-28 | GBp 259.00 | -0.38% | GBp 264.00 | GBp 266.00 | GBp 259.00 | 28.39K |
| 2026-07-27 | GBp 260.00 | -3.70% | GBp 270.00 | GBp 270.00 | GBp 259.00 | 13.01K |
| 2026-07-24 | GBp 270.00 | +4.25% | GBp 269.00 | GBp 270.00 | GBp 262.55 | 6.28K |
| 2026-07-23 | GBp 259.00 | -2.26% | GBp 269.00 | GBp 269.00 | GBp 259.00 | 7.77K |
| 2026-07-22 | GBp 265.00 | +1.15% | GBp 265.00 | GBp 275.00 | GBp 260.00 | 45.23K |
| 2026-07-21 | GBp 262.00 | -2.96% | GBp 270.00 | GBp 270.00 | GBp 258.67 | 18.71K |
| 2026-07-20 | GBp 270.00 | +2.66% | GBp 269.00 | GBp 270.00 | GBp 256.39 | 9.95K |
| 2026-07-17 | GBp 263.00 | -1.87% | GBp 260.00 | GBp 263.19 | GBp 256.00 | 9.31K |
| 2026-07-16 | GBp 268.00 | -2.19% | GBp 266.00 | GBp 274.00 | GBp 261.00 | 38.82K |
| 2026-07-15 | GBp 274.00 | +1.48% | GBp 270.00 | GBp 275.00 | GBp 265.00 | 24.46K |
| 2026-07-14 | GBp 270.00 | 0.00% | GBp 274.00 | GBp 274.00 | GBp 267.00 | 13.18K |
| 2026-07-13 | GBp 270.00 | -1.46% | GBp 274.00 | GBp 274.57 | GBp 264.00 | 30.62K |
| 2026-07-10 | GBp 274.00 | +3.79% | GBp 270.00 | GBp 275.00 | GBp 264.35 | 22.96K |
| 2026-07-09 | GBp 264.00 | -6.71% | GBp 283.00 | GBp 283.00 | GBp 264.00 | 48.57K |
| 2026-07-08 | GBp 283.00 | +1.80% | GBp 278.00 | GBp 289.00 | GBp 271.00 | 21.62K |
| 2026-07-07 | GBp 278.00 | -2.11% | GBp 290.00 | GBp 297.00 | GBp 278.00 | 140.09K |
| 2026-07-06 | GBp 284.00 | +5.19% | GBp 265.00 | GBp 296.88 | GBp 261.00 | 144.86K |
| 2026-07-03 | GBp 270.00 | +7.14% | GBp 255.00 | GBp 278.00 | GBp 250.00 | 133.82K |
| 2026-07-02 | GBp 252.00 | +3.28% | GBp 245.00 | GBp 255.00 | GBp 231.00 | 56.05K |
| 2026-07-01 | GBp 244.00 | +1.24% | GBp 231.00 | GBp 246.00 | GBp 230.00 | 22.36K |
| 2026-06-30 | GBp 241.00 | -1.63% | GBp 234.00 | GBp 241.00 | GBp 230.00 | 33.92K |
| 2026-06-29 | GBp 245.00 | +1.24% | GBp 240.00 | GBp 246.00 | GBp 231.00 | 19.60K |
| 2026-06-26 | GBp 242.00 | -1.22% | GBp 238.00 | GBp 242.00 | GBp 231.00 | 20.20K |
| 2026-06-25 | GBp 245.00 | +2.08% | GBp 240.00 | GBp 245.00 | GBp 234.00 | 21.34K |
| 2026-06-24 | GBp 240.00 | +0.84% | GBp 239.00 | GBp 244.00 | GBp 233.00 | 6.40K |
| 2026-06-23 | GBp 238.00 | -2.46% | GBp 240.00 | GBp 243.00 | GBp 228.28 | 61.32K |
| 2026-06-22 | GBp 244.00 | +0.41% | GBp 255.00 | GBp 255.00 | GBp 234.00 | 36.22K |
| 2026-06-19 | GBp 243.00 | +3.40% | GBp 240.00 | GBp 263.00 | GBp 226.00 | 1.29M |
| 2026-06-18 | GBp 235.00 | +2.17% | GBp 223.00 | GBp 235.00 | GBp 223.00 | 39.16K |
| 2026-06-17 | GBp 230.00 | +1.32% | GBp 227.00 | GBp 234.30 | GBp 221.75 | 79.29K |
| 2026-06-16 | GBp 227.00 | +11.27% | GBp 194.00 | GBp 227.00 | GBp 192.50 | 81.98K |
| 2026-06-15 | GBp 204.00 | +5.70% | GBp 192.00 | GBp 204.00 | GBp 192.00 | 105.38K |
| 2026-06-12 | GBp 193.00 | -1.53% | GBp 200.00 | GBp 204.00 | GBp 193.00 | 87.26K |
| 2026-06-11 | GBp 196.00 | -4.85% | GBp 196.00 | GBp 204.70 | GBp 190.50 | 53.48K |
| 2026-06-10 | GBp 206.00 | +4.04% | GBp 192.00 | GBp 207.00 | GBp 191.50 | 78.34K |
| 2026-06-09 | GBp 198.00 | +1.02% | GBp 197.00 | GBp 205.00 | GBp 192.00 | 45.92K |
| 2026-06-08 | GBp 196.00 | 0.00% | GBp 196.00 | GBp 206.00 | GBp 195.50 | 42.23K |
| 2026-06-05 | GBp 196.00 | -2.00% | GBp 197.00 | GBp 205.50 | GBp 194.50 | 75.35K |
| 2026-06-04 | GBp 200.00 | +0.25% | GBp 200.00 | GBp 200.00 | GBp 194.50 | 17.36K |
| 2026-06-03 | GBp 199.50 | +2.31% | GBp 198.50 | GBp 207.00 | GBp 192.77 | 31.08K |
| 2026-06-02 | GBp 195.00 | -0.76% | GBp 195.50 | GBp 207.00 | GBp 194.50 | 52.70K |
| 2026-06-01 | GBp 196.50 | -1.75% | GBp 193.00 | GBp 207.00 | GBp 193.00 | 12.37K |
| 2026-05-29 | GBp 200.00 | +2.30% | GBp 195.50 | GBp 200.00 | GBp 194.93 | 41.26K |
| 2026-05-28 | GBp 195.50 | -2.25% | GBp 199.00 | GBp 199.80 | GBp 195.50 | 27.53K |
| 2026-05-27 | GBp 200.00 | +2.04% | GBp 200.00 | GBp 202.00 | GBp 197.73 | 40.84K |