ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 95.000 | 96.000 | 95.000 | 96.000 | 84.643 | 1,000 |
| 2024-08-14 | 97.500 | 97.500 | 91.500 | 94.250 | 83.100 | 4,186 |
| 2024-08-13 | 97.500 | 97.500 | 94.650 | 95.750 | 84.422 | 620 |
| 2024-08-12 | 96.500 | 96.675 | 94.500 | 96.000 | 84.643 | 11,335 |
| 2024-08-09 | 100.00 | 100.00 | 97.250 | 97.250 | 85.745 | 260 |
| 2024-08-08 | 95.000 | 98.570 | 95.000 | 97.250 | 85.745 | 6,380 |
| 2024-08-07 | 92.000 | 95.000 | 92.000 | 92.500 | 81.557 | 393 |
| 2024-08-06 | 87.000 | 90.000 | 87.000 | 89.750 | 79.132 | 18,008 |
| 2024-08-05 | 81.000 | 83.250 | 81.000 | 83.250 | 73.401 | 2,020 |
| 2024-08-02 | 87.000 | 87.000 | 85.250 | 85.250 | 75.164 | 500 |
| 2024-08-01 | 86.343 | 86.343 | 83.750 | 83.750 | 73.842 | 1 |
| 2024-07-30 | 80.500 | 84.000 | 80.500 | 84.000 | 74.062 | 838 |
| 2024-07-29 | 87.000 | 87.000 | 81.000 | 84.000 | 74.062 | 17 |
| 2024-07-26 | 85.000 | 85.000 | 83.750 | 83.750 | 73.842 | 4,500 |
| 2024-07-24 | 84.775 | 84.775 | 82.750 | 82.750 | 72.960 | 227 |
| 2024-07-22 | 80.500 | 85.000 | 80.500 | 82.750 | 72.960 | 2,992 |
| 2024-07-19 | 83.500 | 84.000 | 80.500 | 82.250 | 72.519 | 4,318 |
| 2024-07-18 | 80.500 | 82.000 | 80.500 | 82.000 | 72.299 | 93 |
| 2024-07-17 | 83.000 | 83.000 | 81.750 | 81.750 | 72.079 | 93 |
| 2024-07-15 | 80.575 | 81.000 | 80.575 | 81.000 | 71.417 | 224 |
| 2024-07-11 | 80.890 | 81.250 | 80.890 | 81.250 | 71.638 | 1,040 |
| 2024-07-10 | 81.500 | 81.500 | 80.020 | 80.500 | 70.976 | 1,010 |
| 2024-07-09 | 79.600 | 80.500 | 79.600 | 80.500 | 70.976 | 97 |
| 2024-07-08 | 79.500 | 80.500 | 79.500 | 80.500 | 70.976 | 161 |
| 2024-07-05 | 79.500 | 79.500 | 79.000 | 79.000 | 69.654 | 844 |
| 2024-07-04 | 80.000 | 80.000 | 78.750 | 78.750 | 69.433 | 8,915 |
| 2024-07-03 | 85.000 | 88.000 | 79.000 | 79.250 | 69.874 | 33,474 |
| 2024-07-02 | 85.000 | 85.000 | 84.875 | 85.000 | 74.944 | 9,003 |
| 2024-07-01 | 85.000 | 85.000 | 83.120 | 83.750 | 73.842 | 112 |
| 2024-06-28 | 84.000 | 84.000 | 82.000 | 83.000 | 73.181 | 680 |
| 2024-06-27 | 78.000 | 83.120 | 78.000 | 83.000 | 73.181 | 32,818 |
| 2024-06-26 | 74.000 | 78.955 | 74.000 | 76.750 | 67.670 | 588 |
| 2024-06-25 | 78.000 | 78.500 | 74.500 | 76.500 | 67.450 | 1,097 |
| 2024-06-24 | 74.000 | 76.500 | 74.000 | 76.500 | 67.450 | 13 |
| 2024-06-20 | 75.000 | 79.500 | 74.500 | 77.000 | 67.891 | 2,793 |
| 2024-06-19 | 74.675 | 76.250 | 74.675 | 76.250 | 67.229 | 14 |
| 2024-06-18 | 74.500 | 78.000 | 74.500 | 76.250 | 67.229 | 195 |
| 2024-06-17 | 77.825 | 77.825 | 75.410 | 76.250 | 67.229 | 268 |
| 2024-06-14 | 78.000 | 79.000 | 76.000 | 77.250 | 68.111 | 72,491 |
| 2024-06-13 | 75.000 | 80.000 | 74.000 | 77.750 | 68.552 | 5,214 |
| 2024-06-12 | 74.500 | 75.000 | 71.000 | 73.250 | 64.584 | 9,948 |
| 2024-06-10 | 67.700 | 69.500 | 67.700 | 69.500 | 61.278 | 5 |
| 2024-06-07 | 67.000 | 70.750 | 67.000 | 70.750 | 62.380 | 5,616 |
| 2024-06-06 | 72.725 | 72.725 | 67.775 | 70.250 | 61.939 | 195 |
| 2024-06-05 | 73.000 | 73.000 | 70.250 | 70.250 | 61.939 | 8 |
| 2024-06-04 | 67.000 | 71.750 | 67.000 | 71.750 | 63.262 | 1,389 |
| 2024-06-03 | 71.000 | 72.000 | 69.750 | 69.750 | 61.498 | 3,547 |
| 2024-05-31 | 70.500 | 70.500 | 70.500 | 70.500 | 62.159 | 65 |
| 2024-05-30 | 64.000 | 70.000 | 64.000 | 68.750 | 60.617 | 11,856 |
| 2024-05-28 | 67.500 | 68.500 | 64.500 | 67.000 | 59.074 | 10,853 |
| 2024-05-24 | 64.000 | 67.465 | 64.000 | 65.750 | 57.971 | 4,434 |
| 2024-05-23 | 65.000 | 65.500 | 64.000 | 65.500 | 57.751 | 2,135 |
| 2024-05-22 | 67.500 | 67.500 | 65.750 | 65.750 | 57.971 | 1,925 |
| 2024-05-21 | 68.500 | 73.500 | 65.750 | 65.750 | 57.971 | 20,220 |
| 2024-05-20 | 73.500 | 73.500 | 69.800 | 71.000 | 62.600 | 1,890 |
| 2024-05-17 | 70.304 | 70.500 | 68.700 | 70.500 | 62.159 | 7,899 |
| 2024-05-16 | 73.300 | 73.460 | 71.500 | 71.500 | 63.041 | 267 |
| 2024-05-15 | 72.000 | 72.970 | 70.000 | 71.250 | 62.821 | 49,204 |
| 2024-05-14 | 69.000 | 75.000 | 69.000 | 74.000 | 65.245 | 21,373 |
| 2024-05-13 | 70.000 | 70.000 | 69.120 | 69.500 | 61.278 | 1,675 |
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.