ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 210.00 | 228.00 | 210.00 | 221.00 | 209.12 | 51,943 |
| 2026-02-03 | 240.00 | 240.00 | 210.00 | 218.00 | 206.28 | 124,991 |
| 2026-02-02 | 238.00 | 244.00 | 224.18 | 236.00 | 223.31 | 149,894 |
| 2026-01-30 | 210.00 | 247.01 | 200.00 | 231.00 | 218.58 | 205,046 |
| 2026-01-29 | 206.00 | 210.00 | 196.62 | 210.00 | 198.71 | 480,733 |
| 2026-01-28 | 195.00 | 208.00 | 193.00 | 199.50 | 188.77 | 87,464 |
| 2026-01-27 | 206.00 | 210.00 | 196.14 | 203.00 | 192.08 | 34,678 |
| 2026-01-26 | 202.00 | 206.00 | 196.00 | 206.00 | 194.92 | 72,053 |
| 2026-01-23 | 192.00 | 208.00 | 191.75 | 203.00 | 192.08 | 66,425 |
| 2026-01-22 | 189.00 | 200.00 | 189.00 | 195.50 | 184.99 | 31,209 |
| 2026-01-21 | 192.00 | 195.70 | 189.00 | 192.50 | 182.15 | 40,071 |
| 2026-01-20 | 192.00 | 200.00 | 192.00 | 196.00 | 185.46 | 33,001 |
| 2026-01-19 | 199.00 | 200.00 | 190.10 | 196.00 | 185.46 | 41,936 |
| 2026-01-16 | 190.00 | 198.00 | 189.00 | 194.00 | 183.57 | 33,678 |
| 2026-01-15 | 198.00 | 198.00 | 190.00 | 193.50 | 183.09 | 21,515 |
| 2026-01-14 | 186.00 | 198.00 | 186.00 | 195.00 | 184.51 | 35,755 |
| 2026-01-13 | 192.00 | 200.00 | 185.00 | 185.00 | 175.05 | 49,559 |
| 2026-01-12 | 198.00 | 199.37 | 192.00 | 194.50 | 184.04 | 5,057 |
| 2026-01-09 | 198.00 | 198.00 | 190.00 | 194.50 | 184.04 | 25,948 |
| 2026-01-08 | 196.00 | 198.00 | 191.00 | 195.00 | 184.51 | 11,481 |
| 2026-01-07 | 194.00 | 196.00 | 191.00 | 196.00 | 185.46 | 11,895 |
| 2026-01-06 | 195.00 | 195.80 | 190.00 | 193.00 | 182.62 | 20,024 |
| 2026-01-05 | 196.00 | 196.00 | 186.60 | 194.00 | 183.57 | 31,004 |
| 2026-01-02 | 195.00 | 197.36 | 192.00 | 195.50 | 184.99 | 23,882 |
| 2025-12-31 | 195.00 | 196.00 | 184.00 | 189.50 | 179.31 | 19,759 |
| 2025-12-30 | 179.00 | 188.55 | 165.00 | 183.50 | 173.63 | 312,357 |
| 2025-12-29 | 194.00 | 202.00 | 179.00 | 184.00 | 174.11 | 236,867 |
| 2025-12-24 | 200.00 | 204.00 | 188.36 | 193.00 | 182.62 | 28,221 |
| 2025-12-23 | 206.00 | 206.00 | 188.00 | 192.00 | 181.68 | 128,434 |
| 2025-12-22 | 202.00 | 206.09 | 193.78 | 199.50 | 188.77 | 58,970 |
| 2025-12-19 | 192.00 | 199.84 | 190.00 | 193.00 | 182.62 | 29,764 |
| 2025-12-18 | 195.00 | 204.00 | 193.00 | 195.00 | 184.51 | 98,161 |
| 2025-12-17 | 206.00 | 206.00 | 199.00 | 200.00 | 189.25 | 18,571 |
| 2025-12-16 | 204.00 | 207.74 | 202.00 | 205.00 | 193.98 | 10,254 |
| 2025-12-15 | 202.00 | 207.24 | 193.00 | 200.50 | 189.72 | 56,538 |
| 2025-12-12 | 202.00 | 205.84 | 194.00 | 200.00 | 189.25 | 20,592 |
| 2025-12-11 | 200.00 | 203.15 | 192.00 | 198.50 | 187.83 | 2,813 |
| 2025-12-10 | 200.00 | 204.00 | 198.00 | 198.00 | 187.35 | 14,027 |
| 2025-12-09 | 200.00 | 206.00 | 195.39 | 200.00 | 189.25 | 41,121 |
| 2025-12-08 | 200.00 | 207.80 | 198.80 | 203.00 | 192.08 | 27,448 |
| 2025-12-05 | 206.00 | 208.33 | 192.00 | 192.00 | 181.68 | 62,618 |
| 2025-12-04 | 194.00 | 205.82 | 189.75 | 202.00 | 191.14 | 372,922 |
| 2025-12-03 | 169.00 | 180.00 | 169.00 | 175.00 | 165.59 | 7,281 |
| 2025-12-02 | 171.00 | 179.01 | 171.00 | 171.00 | 161.80 | 17,409 |
| 2025-12-01 | 176.00 | 184.00 | 168.00 | 171.00 | 161.80 | 115,224 |
| 2025-11-28 | 178.00 | 185.00 | 174.00 | 178.50 | 168.90 | 55,077 |
| 2025-11-27 | 185.00 | 185.00 | 177.50 | 177.50 | 167.96 | 2,687 |
| 2025-11-26 | 178.00 | 178.00 | 174.00 | 174.00 | 164.64 | 5,737 |
| 2025-11-25 | 184.00 | 185.00 | 175.00 | 175.00 | 165.59 | 16,449 |
| 2025-11-24 | 177.00 | 184.00 | 177.00 | 180.50 | 170.79 | 3,585 |
| 2025-11-21 | 183.00 | 183.00 | 179.15 | 182.00 | 172.21 | 1,613 |
| 2025-11-20 | 178.00 | 180.50 | 178.00 | 180.50 | 170.79 | 17,787 |
| 2025-11-19 | 176.21 | 183.00 | 176.21 | 180.50 | 170.79 | 6,302 |
| 2025-11-18 | 176.00 | 184.00 | 176.00 | 180.00 | 170.32 | 1,803 |
| 2025-11-17 | 175.00 | 179.01 | 175.00 | 176.50 | 167.01 | 54,776 |
| 2025-11-14 | 179.00 | 180.05 | 178.00 | 179.00 | 169.37 | 17,051 |
| 2025-11-13 | 180.00 | 183.00 | 178.80 | 180.50 | 170.79 | 33,492 |
| 2025-11-12 | 184.00 | 184.00 | 179.00 | 181.00 | 171.27 | 8,737 |
| 2025-11-11 | 177.80 | 182.00 | 177.00 | 180.00 | 170.32 | 21,566 |
| 2025-11-10 | 184.00 | 184.00 | 175.00 | 180.00 | 170.32 | 54,830 |
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.