ASA International Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 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.