ASA International Group PLC ASAI
LSE · Birleşik Krallık · Finans
GBp 229,00+1,00 (+%0,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 229,00 | +%0,44 | GBp 223,00 | GBp 229,00 | GBp 219,79 | 38,40K |
| 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 |