ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 216.00 | 223.00 | 212.00 | 212.00 | 200.60 | 111,173 |
| 2026-04-30 | 216.00 | 218.00 | 209.01 | 215.00 | 203.44 | 70,509 |
| 2026-04-29 | 215.00 | 217.00 | 210.00 | 215.00 | 203.44 | 47,222 |
| 2026-04-28 | 218.00 | 218.30 | 210.00 | 210.00 | 198.71 | 53,187 |
| 2026-04-27 | 219.00 | 219.00 | 214.00 | 216.00 | 204.38 | 19,302 |
| 2026-04-24 | 218.00 | 219.00 | 212.00 | 219.00 | 207.22 | 43,626 |
| 2026-04-23 | 220.00 | 226.00 | 218.00 | 220.00 | 208.17 | 18,103 |
| 2026-04-22 | 227.00 | 227.00 | 213.00 | 226.00 | 213.85 | 91,889 |
| 2026-04-21 | 225.00 | 227.00 | 213.00 | 220.00 | 208.17 | 49,536 |
| 2026-04-20 | 231.00 | 231.00 | 212.00 | 220.50 | 208.64 | 56,182 |
| 2026-04-17 | 229.00 | 231.00 | 216.55 | 231.00 | 218.58 | 43,082 |
| 2026-04-16 | 225.00 | 229.00 | 213.30 | 229.00 | 216.69 | 54,670 |
| 2026-04-15 | 216.00 | 230.00 | 204.97 | 229.00 | 216.69 | 193,554 |
| 2026-04-14 | 195.00 | 216.52 | 195.00 | 214.00 | 202.49 | 47,149 |
| 2026-04-13 | 193.00 | 202.00 | 193.00 | 198.50 | 187.83 | 30,907 |
| 2026-04-10 | 193.00 | 203.70 | 192.00 | 193.00 | 182.62 | 32,557 |
| 2026-04-09 | 202.00 | 205.00 | 192.00 | 192.00 | 181.68 | 38,770 |
| 2026-04-08 | 193.00 | 210.00 | 193.00 | 201.50 | 190.66 | 72,819 |
| 2026-04-07 | 185.00 | 196.00 | 185.00 | 190.00 | 179.78 | 35,309 |
| 2026-04-02 | 182.00 | 197.00 | 182.00 | 187.00 | 176.94 | 29,715 |
| 2026-04-01 | 190.00 | 197.70 | 181.00 | 191.00 | 180.73 | 32,236 |
| 2026-03-31 | 188.00 | 198.00 | 176.55 | 181.00 | 171.27 | 48,790 |
| 2026-03-30 | 179.00 | 188.00 | 171.00 | 181.50 | 171.74 | 100,677 |
| 2026-03-27 | 180.00 | 193.00 | 165.08 | 188.00 | 177.89 | 142,261 |
| 2026-03-26 | 183.00 | 186.18 | 178.00 | 185.50 | 175.52 | 8,994 |
| 2026-03-25 | 178.00 | 193.00 | 178.00 | 185.50 | 175.52 | 24,884 |
| 2026-03-24 | 193.00 | 193.00 | 178.00 | 185.50 | 175.52 | 19,324 |
| 2026-03-23 | 185.00 | 192.00 | 170.00 | 192.00 | 181.68 | 146,645 |
| 2026-03-20 | 192.00 | 199.00 | 185.00 | 194.50 | 184.04 | 34,200 |
| 2026-03-19 | 198.00 | 206.00 | 185.00 | 192.50 | 182.15 | 77,271 |
| 2026-03-18 | 202.00 | 216.00 | 198.00 | 205.00 | 193.98 | 24,566 |
| 2026-03-17 | 204.00 | 209.45 | 196.35 | 206.00 | 194.92 | 47,862 |
| 2026-03-16 | 214.00 | 220.00 | 204.00 | 204.00 | 193.03 | 15,540 |
| 2026-03-13 | 216.00 | 216.25 | 206.08 | 209.00 | 197.76 | 54,316 |
| 2026-03-12 | 216.00 | 232.00 | 214.20 | 218.00 | 206.28 | 10,943 |
| 2026-03-11 | 220.00 | 226.64 | 216.00 | 224.00 | 211.95 | 11,772 |
| 2026-03-10 | 226.00 | 232.00 | 217.00 | 217.00 | 205.33 | 33,113 |
| 2026-03-09 | 228.00 | 228.00 | 207.05 | 212.00 | 200.60 | 48,865 |
| 2026-03-06 | 234.00 | 238.00 | 224.00 | 228.00 | 215.74 | 14,769 |
| 2026-03-05 | 234.00 | 240.00 | 226.00 | 231.00 | 218.58 | 26,196 |
| 2026-03-04 | 220.00 | 234.00 | 220.00 | 234.00 | 221.42 | 32,371 |
| 2026-03-03 | 230.00 | 232.00 | 212.20 | 215.00 | 203.44 | 51,562 |
| 2026-03-02 | 236.00 | 250.00 | 216.24 | 225.00 | 212.90 | 39,438 |
| 2026-02-27 | 224.00 | 248.00 | 214.00 | 248.00 | 234.66 | 80,623 |
| 2026-02-26 | 224.00 | 224.00 | 210.00 | 218.00 | 206.28 | 27,276 |
| 2026-02-25 | 214.00 | 230.00 | 213.50 | 221.00 | 209.12 | 78,795 |
| 2026-02-24 | 220.00 | 226.00 | 208.00 | 221.00 | 209.12 | 30,144 |
| 2026-02-23 | 210.00 | 220.00 | 209.20 | 214.00 | 202.49 | 35,828 |
| 2026-02-20 | 220.00 | 224.00 | 213.00 | 213.00 | 201.55 | 31,787 |
| 2026-02-19 | 224.00 | 224.00 | 206.12 | 219.00 | 207.22 | 27,991 |
| 2026-02-18 | 214.00 | 214.00 | 208.00 | 209.00 | 197.76 | 44,813 |
| 2026-02-17 | 220.00 | 226.00 | 210.08 | 212.00 | 200.60 | 22,937 |
| 2026-02-16 | 228.00 | 228.00 | 218.70 | 224.00 | 211.95 | 19,837 |
| 2026-02-13 | 224.00 | 228.00 | 208.50 | 228.00 | 215.74 | 37,047 |
| 2026-02-12 | 218.00 | 230.00 | 216.00 | 222.00 | 210.06 | 41,662 |
| 2026-02-11 | 216.00 | 230.00 | 216.00 | 224.00 | 211.95 | 57,509 |
| 2026-02-10 | 214.00 | 228.00 | 214.00 | 216.00 | 204.38 | 41,596 |
| 2026-02-09 | 228.00 | 228.00 | 217.49 | 223.00 | 211.01 | 29,011 |
| 2026-02-06 | 230.00 | 230.00 | 214.00 | 228.00 | 215.74 | 57,953 |
| 2026-02-05 | 218.00 | 230.00 | 218.00 | 224.00 | 211.95 | 38,849 |
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.