ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 132.00 | 135.06 | 130.00 | 130.00 | 120.75 | 39,365 |
| 2025-08-13 | 130.00 | 140.00 | 129.00 | 130.00 | 120.75 | 59,710 |
| 2025-08-12 | 128.00 | 130.00 | 125.00 | 130.00 | 120.75 | 84,748 |
| 2025-08-11 | 129.00 | 137.00 | 125.00 | 125.00 | 116.10 | 55,817 |
| 2025-08-08 | 131.76 | 131.76 | 129.00 | 129.00 | 119.82 | 4,369 |
| 2025-08-07 | 120.00 | 129.00 | 120.00 | 124.50 | 115.64 | 8,868 |
| 2025-08-06 | 122.00 | 122.90 | 121.02 | 121.50 | 112.85 | 11,949 |
| 2025-08-05 | 125.00 | 130.00 | 122.10 | 130.00 | 120.75 | 56,922 |
| 2025-08-04 | 126.00 | 132.00 | 126.00 | 129.00 | 119.82 | 5,917 |
| 2025-08-01 | 126.00 | 133.91 | 125.00 | 125.00 | 116.10 | 48,884 |
| 2025-07-31 | 129.00 | 130.00 | 121.00 | 130.00 | 120.75 | 28,105 |
| 2025-07-30 | 129.00 | 129.95 | 128.00 | 128.00 | 118.89 | 33,000 |
| 2025-07-29 | 130.00 | 130.00 | 129.00 | 129.00 | 119.82 | 301 |
| 2025-07-28 | 135.00 | 135.00 | 124.44 | 127.00 | 117.96 | 36,131 |
| 2025-07-25 | 128.90 | 129.00 | 126.50 | 126.50 | 117.50 | 3,517 |
| 2025-07-24 | 125.00 | 129.00 | 125.00 | 127.00 | 117.96 | 473,511 |
| 2025-07-23 | 137.00 | 137.00 | 133.00 | 133.00 | 123.54 | 14,232 |
| 2025-07-22 | 136.00 | 142.00 | 135.00 | 136.00 | 126.32 | 38,243 |
| 2025-07-21 | 130.00 | 134.75 | 124.00 | 128.00 | 118.89 | 3,015 |
| 2025-07-18 | 143.00 | 143.00 | 129.00 | 132.00 | 122.61 | 38,707 |
| 2025-07-17 | 145.00 | 150.00 | 138.00 | 143.50 | 133.29 | 63,840 |
| 2025-07-16 | 147.00 | 150.00 | 137.01 | 147.00 | 136.54 | 29,313 |
| 2025-07-15 | 149.40 | 149.75 | 148.00 | 148.00 | 137.47 | 2,530 |
| 2025-07-14 | 150.00 | 152.00 | 144.00 | 147.00 | 136.54 | 6,325 |
| 2025-07-11 | 153.00 | 153.00 | 142.00 | 146.50 | 136.07 | 734 |
| 2025-07-10 | 150.00 | 153.00 | 147.50 | 147.50 | 137.00 | 2,851 |
| 2025-07-08 | 155.00 | 155.00 | 142.00 | 149.50 | 138.86 | 1,913 |
| 2025-07-07 | 150.00 | 155.00 | 148.00 | 149.50 | 138.86 | 6,426 |
| 2025-07-04 | 155.00 | 155.00 | 147.00 | 150.50 | 139.79 | 16,351 |
| 2025-07-03 | 153.00 | 153.00 | 150.00 | 150.00 | 139.33 | 2,272 |
| 2025-07-02 | 153.00 | 153.00 | 149.00 | 150.50 | 139.79 | 1,472 |
| 2025-07-01 | 155.00 | 155.00 | 147.28 | 154.00 | 143.04 | 3,448 |
| 2025-06-30 | 149.00 | 150.00 | 145.00 | 148.00 | 137.47 | 8,765 |
| 2025-06-27 | 149.00 | 149.00 | 142.28 | 145.00 | 134.68 | 824 |
| 2025-06-26 | 140.00 | 149.00 | 135.00 | 143.50 | 133.29 | 11,816 |
| 2025-06-25 | 140.00 | 143.50 | 136.40 | 143.50 | 133.29 | 3,220 |
| 2025-06-24 | 144.60 | 144.60 | 143.00 | 143.00 | 132.82 | 500 |
| 2025-06-23 | 143.00 | 147.00 | 136.00 | 147.00 | 136.54 | 486 |
| 2025-06-20 | 145.00 | 148.60 | 142.28 | 145.00 | 134.68 | 12,259 |
| 2025-06-18 | 141.00 | 149.00 | 141.00 | 145.00 | 134.68 | 2,376 |
| 2025-06-17 | 142.28 | 145.00 | 142.28 | 145.00 | 134.68 | 1,289 |
| 2025-06-16 | 141.80 | 149.26 | 141.00 | 145.00 | 134.68 | 16,083 |
| 2025-06-13 | 141.00 | 145.69 | 141.00 | 145.00 | 134.68 | 18,773 |
| 2025-06-12 | 144.00 | 146.21 | 141.00 | 143.50 | 133.29 | 18,110 |
| 2025-06-11 | 147.00 | 154.00 | 140.00 | 143.50 | 133.29 | 39,298 |
| 2025-06-10 | 153.00 | 153.00 | 136.00 | 147.00 | 136.54 | 673 |
| 2025-06-09 | 142.00 | 153.80 | 138.00 | 151.50 | 140.72 | 56,220 |
| 2025-06-06 | 135.00 | 154.00 | 135.00 | 147.00 | 136.54 | 11,091 |
| 2025-06-05 | 149.98 | 150.50 | 149.98 | 150.50 | 139.79 | 860 |
| 2025-06-04 | 163.00 | 163.00 | 154.50 | 154.50 | 143.51 | 5,153 |
| 2025-06-03 | 157.00 | 164.00 | 153.00 | 158.00 | 146.76 | 6,766 |
| 2025-06-02 | 163.00 | 164.00 | 153.62 | 161.00 | 149.54 | 21,191 |
| 2025-05-30 | 158.00 | 158.00 | 149.00 | 149.00 | 138.40 | 60,264 |
| 2025-05-29 | 160.00 | 166.00 | 153.00 | 155.50 | 144.43 | 328,500 |
| 2025-05-28 | 166.00 | 166.00 | 160.00 | 161.00 | 146.70 | 36,522 |
| 2025-05-27 | 169.00 | 169.00 | 161.00 | 162.50 | 148.07 | 37,080 |
| 2025-05-23 | 160.00 | 167.00 | 158.68 | 163.00 | 148.52 | 105,738 |
| 2025-05-22 | 160.00 | 165.00 | 146.30 | 151.50 | 138.04 | 13,451 |
| 2025-05-21 | 159.00 | 165.00 | 153.00 | 163.50 | 148.98 | 36,652 |
| 2025-05-20 | 152.00 | 165.00 | 151.00 | 160.00 | 145.79 | 140,610 |
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.