ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 180.07 | 184.00 | 173.00 | 178.50 | 168.90 | 9,632 |
| 2025-11-06 | 181.00 | 184.00 | 173.00 | 175.00 | 165.59 | 25,938 |
| 2025-11-05 | 180.00 | 184.00 | 175.00 | 180.00 | 170.32 | 64,474 |
| 2025-11-04 | 177.40 | 179.65 | 171.00 | 176.50 | 167.01 | 1,341 |
| 2025-11-03 | 180.00 | 180.00 | 175.00 | 175.00 | 165.59 | 13,051 |
| 2025-10-31 | 179.00 | 179.00 | 173.00 | 176.00 | 166.54 | 16,876 |
| 2025-10-30 | 172.00 | 173.33 | 172.00 | 172.50 | 163.22 | 31,630 |
| 2025-10-29 | 175.00 | 175.00 | 172.00 | 172.00 | 162.75 | 23,708 |
| 2025-10-28 | 179.00 | 183.00 | 173.77 | 174.50 | 165.12 | 113,227 |
| 2025-10-27 | 175.00 | 182.00 | 173.32 | 180.00 | 170.32 | 45,806 |
| 2025-10-24 | 180.00 | 182.00 | 178.00 | 179.50 | 169.85 | 33,021 |
| 2025-10-23 | 180.00 | 182.00 | 176.00 | 180.00 | 170.32 | 44,617 |
| 2025-10-22 | 185.00 | 188.00 | 174.00 | 177.00 | 167.48 | 85,541 |
| 2025-10-21 | 196.00 | 199.85 | 171.00 | 179.00 | 169.37 | 218,735 |
| 2025-10-20 | 194.00 | 197.00 | 194.00 | 194.00 | 183.57 | 188,432 |
| 2025-10-17 | 197.00 | 202.39 | 193.00 | 197.50 | 186.88 | 188,983 |
| 2025-10-16 | 193.00 | 202.70 | 191.00 | 200.00 | 189.25 | 384,761 |
| 2025-10-15 | 181.00 | 192.31 | 181.00 | 192.00 | 181.68 | 79,440 |
| 2025-10-14 | 187.00 | 192.00 | 179.00 | 186.50 | 176.47 | 29,576 |
| 2025-10-13 | 190.00 | 190.00 | 176.00 | 180.00 | 170.32 | 99,861 |
| 2025-10-10 | 190.00 | 199.00 | 190.00 | 190.00 | 179.78 | 34,745 |
| 2025-10-09 | 195.14 | 199.65 | 193.00 | 195.50 | 184.99 | 7,526 |
| 2025-10-08 | 197.00 | 204.00 | 195.00 | 199.50 | 188.77 | 12,439 |
| 2025-10-07 | 210.00 | 211.79 | 190.00 | 194.50 | 184.04 | 60,751 |
| 2025-10-06 | 200.00 | 213.70 | 199.15 | 208.00 | 196.82 | 86,049 |
| 2025-10-03 | 198.00 | 200.00 | 196.00 | 199.00 | 188.30 | 25,276 |
| 2025-10-02 | 199.00 | 199.00 | 191.00 | 195.50 | 184.99 | 8,855 |
| 2025-10-01 | 204.00 | 204.00 | 191.00 | 195.00 | 181.12 | 45,165 |
| 2025-09-30 | 193.00 | 197.70 | 186.00 | 195.00 | 181.12 | 49,046 |
| 2025-09-29 | 199.00 | 199.00 | 186.00 | 189.00 | 175.55 | 17,957 |
| 2025-09-26 | 196.00 | 202.00 | 191.00 | 193.50 | 179.73 | 21,698 |
| 2025-09-25 | 210.00 | 210.00 | 198.00 | 200.00 | 185.77 | 52,281 |
| 2025-09-24 | 184.00 | 230.00 | 184.00 | 210.00 | 195.06 | 176,698 |
| 2025-09-23 | 170.00 | 171.04 | 164.84 | 171.00 | 158.83 | 73,520 |
| 2025-09-22 | 170.00 | 174.00 | 160.00 | 164.50 | 152.79 | 16,185 |
| 2025-09-19 | 170.00 | 170.00 | 163.00 | 166.50 | 154.65 | 24,683 |
| 2025-09-18 | 164.00 | 173.00 | 146.00 | 168.00 | 156.04 | 27,556 |
| 2025-09-17 | 162.00 | 162.00 | 153.00 | 157.50 | 146.29 | 24,988 |
| 2025-09-16 | 139.00 | 164.00 | 138.08 | 163.00 | 151.40 | 83,524 |
| 2025-09-15 | 137.56 | 139.70 | 134.96 | 137.00 | 127.25 | 4,572 |
| 2025-09-12 | 139.00 | 139.84 | 137.00 | 139.00 | 129.11 | 13,327 |
| 2025-09-11 | 137.00 | 141.00 | 130.00 | 137.00 | 127.25 | 25,881 |
| 2025-09-10 | 130.00 | 141.00 | 128.00 | 135.50 | 125.86 | 46,426 |
| 2025-09-09 | 128.00 | 140.30 | 123.00 | 127.50 | 118.43 | 38,610 |
| 2025-09-08 | 128.40 | 128.40 | 120.00 | 123.50 | 114.71 | 9,597 |
| 2025-09-05 | 123.64 | 128.50 | 123.64 | 125.00 | 116.10 | 14,501 |
| 2025-09-04 | 127.00 | 127.00 | 123.50 | 123.50 | 114.71 | 39 |
| 2025-09-03 | 128.50 | 129.00 | 125.00 | 125.00 | 116.10 | 2,321 |
| 2025-09-02 | 113.00 | 129.00 | 113.00 | 123.00 | 114.25 | 3,848 |
| 2025-09-01 | 118.00 | 128.00 | 118.00 | 123.50 | 114.71 | 9,216 |
| 2025-08-29 | 129.00 | 129.00 | 123.00 | 123.00 | 114.25 | 9,297 |
| 2025-08-28 | 124.00 | 127.00 | 120.40 | 127.00 | 117.96 | 26,536 |
| 2025-08-27 | 130.00 | 130.00 | 122.00 | 124.50 | 115.64 | 37,325 |
| 2025-08-26 | 133.38 | 133.38 | 131.00 | 131.00 | 121.68 | 1,650 |
| 2025-08-22 | 140.64 | 140.64 | 128.00 | 134.00 | 124.46 | 15,517 |
| 2025-08-21 | 133.00 | 136.00 | 130.50 | 136.00 | 126.32 | 13,108 |
| 2025-08-20 | 140.00 | 140.00 | 132.00 | 132.00 | 122.61 | 2,700 |
| 2025-08-19 | 140.00 | 140.00 | 129.27 | 138.00 | 128.18 | 3,697 |
| 2025-08-18 | 136.00 | 139.00 | 129.00 | 137.00 | 127.25 | 14,648 |
| 2025-08-15 | 135.06 | 135.06 | 128.50 | 128.50 | 119.36 | 802 |
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.