ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 245.00 | 250.00 | 245.00 | 246.00 | 246.00 | 18,874 |
| 2026-10-20 | 242.00 | 249.03 | 242.00 | 244.00 | 244.00 | 19,338 |
| 2026-10-19 | 238.00 | 245.00 | 238.00 | 243.00 | 243.00 | 7,158 |
| 2026-10-16 | 236.00 | 245.00 | 236.00 | 240.00 | 240.00 | 13,688 |
| 2026-10-15 | 240.00 | 250.00 | 236.00 | 238.00 | 238.00 | 10,125 |
| 2026-10-14 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 11,539 |
| 2026-10-13 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 27,218 |
| 2026-10-12 | 245.00 | 248.00 | 237.00 | 248.00 | 248.00 | 10,304 |
| 2026-10-09 | 242.00 | 245.00 | 236.00 | 245.00 | 245.00 | 4,255 |
| 2026-10-08 | 242.00 | 242.00 | 232.00 | 239.00 | 239.00 | 1,771 |
| 2026-10-07 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 13,074 |
| 2026-10-06 | 236.00 | 240.00 | 232.90 | 240.00 | 240.00 | 9,405 |
| 2026-10-05 | 235.00 | 236.00 | 222.00 | 229.00 | 229.00 | 11,703 |
| 2026-10-02 | 229.00 | 236.00 | 222.00 | 226.00 | 226.00 | 63,668 |
| 2026-10-01 | 228.00 | 229.00 | 219.79 | 229.00 | 229.00 | 38,394 |
| 2026-09-30 | 234.00 | 235.00 | 224.00 | 228.00 | 228.00 | 16,550 |
| 2026-09-29 | 234.00 | 235.00 | 229.30 | 235.00 | 235.00 | 10,507 |
| 2026-09-28 | 217.00 | 236.34 | 217.00 | 230.00 | 230.00 | 57,286 |
| 2026-09-25 | 219.00 | 227.31 | 218.00 | 220.00 | 220.00 | 54,786 |
| 2026-09-24 | 226.00 | 237.00 | 207.00 | 218.00 | 218.00 | 118,179 |
| 2026-09-23 | 236.00 | 238.00 | 226.00 | 226.00 | 226.00 | 46,216 |
| 2026-09-22 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | 31,402 |
| 2026-09-21 | 239.00 | 239.00 | 228.08 | 236.00 | 236.00 | 181,998 |
| 2026-09-18 | 239.00 | 239.00 | 232.05 | 237.00 | 237.00 | 69,555 |
| 2026-09-17 | 239.00 | 245.00 | 232.00 | 234.00 | 234.00 | 75,269 |
| 2026-09-16 | 244.00 | 244.00 | 235.42 | 238.00 | 232.84 | 43,974 |
| 2026-09-15 | 246.00 | 246.00 | 236.00 | 239.00 | 233.83 | 129,339 |
| 2026-09-14 | 246.00 | 250.00 | 234.98 | 240.00 | 234.80 | 66,667 |
| 2026-09-11 | 250.00 | 259.69 | 247.00 | 250.00 | 244.59 | 51,338 |
| 2026-09-10 | 250.00 | 260.40 | 249.40 | 255.00 | 249.48 | 37,205 |
| 2026-09-09 | 261.00 | 274.00 | 246.00 | 260.00 | 254.37 | 187,019 |
| 2026-09-08 | 252.00 | 265.00 | 252.00 | 253.00 | 247.52 | 44,462 |
| 2026-09-07 | 244.00 | 267.00 | 243.46 | 256.00 | 250.46 | 99,625 |
| 2026-09-04 | 232.00 | 249.00 | 232.00 | 244.00 | 238.72 | 44,180 |
| 2026-09-03 | 240.00 | 245.00 | 230.00 | 230.00 | 225.02 | 17,933 |
| 2026-09-02 | 237.00 | 250.00 | 234.00 | 234.00 | 228.93 | 7,078 |
| 2026-09-01 | 245.00 | 252.00 | 240.00 | 249.00 | 243.61 | 35,519 |
| 2026-08-28 | 250.00 | 258.00 | 244.00 | 246.00 | 240.67 | 36,331 |
| 2026-08-27 | 245.00 | 249.00 | 236.00 | 249.00 | 243.61 | 29,194 |
| 2026-08-26 | 240.00 | 245.34 | 235.00 | 244.00 | 238.72 | 17,431 |
| 2026-08-25 | 249.00 | 249.00 | 234.00 | 234.00 | 228.93 | 18,254 |
| 2026-08-24 | 240.00 | 255.80 | 235.00 | 235.00 | 229.91 | 40,992 |
| 2026-08-21 | 259.00 | 259.00 | 244.00 | 244.00 | 238.72 | 26,555 |
| 2026-08-20 | 250.00 | 258.00 | 240.49 | 258.00 | 252.42 | 48,365 |
| 2026-08-19 | 249.00 | 259.00 | 240.40 | 257.00 | 251.44 | 70,724 |
| 2026-08-18 | 238.00 | 246.00 | 237.00 | 242.00 | 236.76 | 47,058 |
| 2026-08-17 | 237.00 | 245.00 | 237.00 | 242.00 | 236.76 | 67,904 |
| 2026-08-14 | 215.00 | 239.00 | 215.00 | 235.00 | 229.91 | 107,462 |
| 2026-08-13 | 223.00 | 228.44 | 216.00 | 216.00 | 211.32 | 31,849 |
| 2026-08-12 | 226.00 | 229.30 | 221.95 | 224.00 | 219.15 | 14,399 |
| 2026-08-11 | 242.00 | 242.00 | 213.00 | 226.00 | 221.11 | 137,088 |
| 2026-08-10 | 238.00 | 238.00 | 227.00 | 235.00 | 229.91 | 56,254 |
| 2026-08-07 | 236.00 | 248.00 | 235.00 | 238.00 | 232.85 | 33,695 |
| 2026-08-06 | 241.00 | 248.00 | 234.00 | 238.00 | 232.85 | 26,439 |
| 2026-08-05 | 237.00 | 244.00 | 232.94 | 235.00 | 229.91 | 157,720 |
| 2026-08-04 | 244.00 | 244.00 | 239.00 | 239.00 | 233.83 | 40,184 |
| 2026-08-03 | 245.00 | 254.00 | 237.00 | 237.00 | 231.87 | 9,140 |
| 2026-07-31 | 252.00 | 255.00 | 237.93 | 245.00 | 239.70 | 45,171 |
| 2026-07-30 | 263.00 | 263.00 | 218.66 | 252.00 | 246.54 | 302,281 |
| 2026-07-29 | 265.00 | 271.00 | 257.00 | 259.00 | 253.39 | 70,721 |
Page 1 of 18 · 1,050 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0518 GBP |
| 2026-05-07 | 0.0713 GBP |
| 2025-10-02 | 0.0360 GBP |
| 2025-05-29 | 0.0308 GBP |
| 2024-12-12 | 0.0237 GBP |
| 2019-06-06 | 0.0730 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.