ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 264.00 | 266.00 | 259.00 | 259.00 | 253.39 | 28,385 |
| 2026-07-27 | 270.00 | 270.00 | 259.00 | 260.00 | 254.37 | 13,014 |
| 2026-07-24 | 269.00 | 270.00 | 262.55 | 270.00 | 264.16 | 6,275 |
| 2026-07-23 | 269.00 | 269.00 | 259.00 | 259.00 | 253.39 | 7,774 |
| 2026-07-22 | 265.00 | 275.00 | 260.00 | 265.00 | 259.26 | 45,232 |
| 2026-07-21 | 270.00 | 270.00 | 258.67 | 262.00 | 256.33 | 18,712 |
| 2026-07-20 | 269.00 | 270.00 | 256.39 | 270.00 | 264.16 | 9,951 |
| 2026-07-17 | 260.00 | 263.19 | 256.00 | 263.00 | 257.31 | 9,310 |
| 2026-07-16 | 266.00 | 274.00 | 261.00 | 268.00 | 262.20 | 38,822 |
| 2026-07-15 | 270.00 | 275.00 | 265.00 | 274.00 | 268.07 | 24,458 |
| 2026-07-14 | 274.00 | 274.00 | 267.00 | 270.00 | 264.16 | 13,181 |
| 2026-07-13 | 274.00 | 274.57 | 264.00 | 270.00 | 264.16 | 30,623 |
| 2026-07-10 | 270.00 | 275.00 | 264.35 | 274.00 | 268.07 | 22,963 |
| 2026-07-09 | 283.00 | 283.00 | 264.00 | 264.00 | 258.29 | 48,571 |
| 2026-07-08 | 278.00 | 289.00 | 271.00 | 283.00 | 276.87 | 21,624 |
| 2026-07-07 | 290.00 | 297.00 | 278.00 | 278.00 | 271.98 | 140,092 |
| 2026-07-06 | 265.00 | 296.88 | 261.00 | 284.00 | 277.85 | 144,858 |
| 2026-07-03 | 255.00 | 278.00 | 250.00 | 270.00 | 264.16 | 133,818 |
| 2026-07-02 | 245.00 | 255.00 | 231.00 | 252.00 | 246.54 | 56,048 |
| 2026-07-01 | 231.00 | 246.00 | 230.00 | 244.00 | 238.72 | 22,360 |
| 2026-06-30 | 234.00 | 241.00 | 230.00 | 241.00 | 235.78 | 33,915 |
| 2026-06-29 | 240.00 | 246.00 | 231.00 | 245.00 | 239.70 | 19,597 |
| 2026-06-26 | 238.00 | 242.00 | 231.00 | 242.00 | 236.76 | 20,198 |
| 2026-06-25 | 240.00 | 245.00 | 234.00 | 245.00 | 239.70 | 21,336 |
| 2026-06-24 | 239.00 | 244.00 | 233.00 | 240.00 | 234.80 | 6,403 |
| 2026-06-23 | 240.00 | 243.00 | 228.28 | 238.00 | 232.85 | 61,320 |
| 2026-06-22 | 255.00 | 255.00 | 234.00 | 244.00 | 238.72 | 36,219 |
| 2026-06-19 | 240.00 | 263.00 | 226.00 | 243.00 | 237.74 | 1,292,034 |
| 2026-06-18 | 223.00 | 235.00 | 223.00 | 235.00 | 229.91 | 39,156 |
| 2026-06-17 | 227.00 | 234.30 | 221.75 | 230.00 | 225.02 | 79,294 |
| 2026-06-16 | 194.00 | 227.00 | 192.50 | 227.00 | 222.09 | 81,984 |
| 2026-06-15 | 192.00 | 204.00 | 192.00 | 204.00 | 199.58 | 105,376 |
| 2026-06-12 | 200.00 | 204.00 | 193.00 | 193.00 | 188.82 | 87,258 |
| 2026-06-11 | 196.00 | 204.70 | 190.50 | 196.00 | 191.76 | 53,479 |
| 2026-06-10 | 192.00 | 207.00 | 191.50 | 206.00 | 201.54 | 78,338 |
| 2026-06-09 | 197.00 | 205.00 | 192.00 | 198.00 | 193.71 | 45,920 |
| 2026-06-08 | 196.00 | 206.00 | 195.50 | 196.00 | 191.76 | 42,231 |
| 2026-06-05 | 197.00 | 205.50 | 194.50 | 196.00 | 191.76 | 75,350 |
| 2026-06-04 | 200.00 | 200.00 | 194.50 | 200.00 | 195.67 | 17,365 |
| 2026-06-03 | 198.50 | 207.00 | 192.77 | 199.50 | 195.18 | 31,075 |
| 2026-06-02 | 195.50 | 207.00 | 194.50 | 195.00 | 190.78 | 52,696 |
| 2026-06-01 | 193.00 | 207.00 | 193.00 | 196.50 | 192.25 | 12,372 |
| 2026-05-29 | 195.50 | 200.00 | 194.93 | 200.00 | 195.67 | 41,258 |
| 2026-05-28 | 199.00 | 199.80 | 195.50 | 195.50 | 191.27 | 27,529 |
| 2026-05-27 | 200.00 | 202.00 | 197.73 | 200.00 | 195.67 | 40,845 |
| 2026-05-26 | 203.00 | 207.00 | 194.50 | 196.00 | 191.76 | 59,897 |
| 2026-05-22 | 199.00 | 200.50 | 199.00 | 200.25 | 195.92 | 15,514 |
| 2026-05-21 | 197.00 | 202.00 | 195.00 | 198.00 | 193.71 | 92,974 |
| 2026-05-20 | 202.00 | 204.00 | 195.00 | 195.00 | 190.78 | 42,620 |
| 2026-05-19 | 200.00 | 205.01 | 194.50 | 202.00 | 197.63 | 30,676 |
| 2026-05-18 | 205.00 | 205.00 | 191.50 | 193.50 | 189.31 | 52,449 |
| 2026-05-15 | 204.00 | 205.00 | 195.00 | 200.00 | 195.67 | 20,627 |
| 2026-05-14 | 200.00 | 205.00 | 191.00 | 204.00 | 199.58 | 142,884 |
| 2026-05-13 | 191.00 | 199.99 | 190.50 | 192.00 | 187.84 | 105,159 |
| 2026-05-12 | 200.00 | 206.00 | 190.01 | 193.00 | 188.82 | 103,687 |
| 2026-05-11 | 205.00 | 209.00 | 202.00 | 202.00 | 197.63 | 103,699 |
| 2026-05-08 | 204.00 | 209.00 | 202.00 | 205.00 | 200.56 | 38,961 |
| 2026-05-07 | 203.00 | 210.00 | 200.00 | 210.00 | 205.45 | 65,746 |
| 2026-05-06 | 220.00 | 224.00 | 202.00 | 216.00 | 204.38 | 97,290 |
| 2026-05-05 | 225.00 | 225.00 | 209.56 | 214.00 | 202.49 | 98,982 |
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.