ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 152.00 | 165.00 | 151.00 | 160.00 | 145.79 | 140,610 |
| 2025-05-19 | 140.00 | 155.00 | 129.44 | 146.00 | 133.03 | 92,149 |
| 2025-05-16 | 128.00 | 137.50 | 123.24 | 137.50 | 125.29 | 55,566 |
| 2025-05-15 | 116.00 | 127.00 | 101.40 | 124.00 | 112.99 | 56,635 |
| 2025-05-14 | 106.00 | 109.00 | 105.00 | 107.00 | 97.496 | 21,963 |
| 2025-05-13 | 93.500 | 106.00 | 93.500 | 104.00 | 94.762 | 29,449 |
| 2025-05-12 | 108.00 | 108.00 | 95.430 | 101.50 | 92.484 | 57,089 |
| 2025-05-09 | 101.00 | 107.00 | 100.00 | 104.00 | 94.762 | 4,049 |
| 2025-05-08 | 100.00 | 108.00 | 100.00 | 104.00 | 94.762 | 69,445 |
| 2025-05-07 | 101.00 | 108.00 | 100.00 | 104.50 | 95.218 | 100,380 |
| 2025-05-06 | 105.00 | 108.80 | 101.00 | 102.00 | 92.940 | 5,915 |
| 2025-05-02 | 101.00 | 107.00 | 100.00 | 106.00 | 96.585 | 389,789 |
| 2025-05-01 | 98.500 | 108.00 | 97.000 | 102.00 | 92.940 | 72,762 |
| 2025-04-30 | 107.75 | 107.75 | 105.50 | 105.50 | 96.129 | 10 |
| 2025-04-29 | 108.00 | 110.85 | 104.00 | 104.50 | 95.218 | 42,443 |
| 2025-04-28 | 112.00 | 115.00 | 110.00 | 110.00 | 100.23 | 78,527 |
| 2025-04-25 | 107.40 | 107.40 | 105.00 | 105.00 | 95.673 | 9,253 |
| 2025-04-24 | 109.00 | 110.00 | 102.10 | 104.50 | 95.218 | 32,425 |
| 2025-04-23 | 110.00 | 110.00 | 101.00 | 103.00 | 93.851 | 65,235 |
| 2025-04-22 | 97.000 | 110.00 | 97.000 | 107.50 | 97.951 | 20,292 |
| 2025-04-17 | 96.500 | 100.00 | 93.000 | 98.250 | 89.523 | 69,061 |
| 2025-04-16 | 82.500 | 96.000 | 79.000 | 93.500 | 85.195 | 89,554 |
| 2025-04-15 | 78.500 | 82.750 | 78.500 | 82.750 | 75.400 | 9,502 |
| 2025-04-14 | 80.000 | 81.900 | 80.000 | 81.000 | 73.805 | 2,047 |
| 2025-04-11 | 87.500 | 87.500 | 80.500 | 80.500 | 73.350 | 11 |
| 2025-04-10 | 81.500 | 82.750 | 81.500 | 82.750 | 75.400 | 9,199 |
| 2025-04-09 | 80.000 | 82.500 | 80.000 | 81.250 | 74.033 | 239 |
| 2025-04-08 | 82.500 | 82.500 | 76.500 | 79.500 | 72.438 | 13,274 |
| 2025-04-07 | 79.500 | 79.500 | 75.000 | 79.000 | 71.983 | 18,348 |
| 2025-04-04 | 84.000 | 85.000 | 81.000 | 81.000 | 73.805 | 28,462 |
| 2025-04-03 | 86.500 | 87.000 | 85.000 | 85.000 | 77.450 | 40 |
| 2025-04-02 | 84.500 | 86.500 | 84.000 | 85.250 | 77.678 | 34,005 |
| 2025-04-01 | 83.000 | 87.000 | 82.500 | 86.750 | 79.045 | 32,690 |
| 2025-03-31 | 82.000 | 83.000 | 81.500 | 82.250 | 74.944 | 29,416 |
| 2025-03-28 | 81.500 | 87.000 | 81.500 | 84.250 | 76.767 | 26,582 |
| 2025-03-27 | 88.000 | 88.000 | 84.250 | 84.250 | 76.767 | 8,309 |
| 2025-03-25 | 81.500 | 87.500 | 81.500 | 84.750 | 77.222 | 40,445 |
| 2025-03-24 | 80.500 | 85.000 | 78.700 | 80.500 | 73.350 | 80,018 |
| 2025-03-21 | 79.500 | 80.000 | 79.080 | 80.000 | 72.894 | 137,953 |
| 2025-03-20 | 82.500 | 83.500 | 79.500 | 80.000 | 72.894 | 271,236 |
| 2025-03-19 | 84.000 | 86.500 | 80.500 | 81.750 | 74.489 | 2,117 |
| 2025-03-18 | 82.500 | 83.750 | 81.000 | 83.750 | 76.311 | 9,320 |
| 2025-03-17 | 88.000 | 88.000 | 83.000 | 84.500 | 76.994 | 11,397 |
| 2025-03-14 | 87.000 | 90.000 | 87.000 | 90.000 | 82.006 | 3,040 |
| 2025-03-13 | 95.000 | 95.000 | 85.500 | 87.500 | 79.728 | 3,982 |
| 2025-03-11 | 95.000 | 95.000 | 87.500 | 87.500 | 79.728 | 13,880 |
| 2025-03-10 | 92.000 | 92.000 | 82.500 | 91.500 | 83.373 | 11,183 |
| 2025-03-07 | 92.000 | 92.000 | 82.500 | 85.250 | 77.678 | 26 |
| 2025-03-06 | 80.500 | 89.500 | 80.500 | 85.000 | 77.450 | 68,216 |
| 2025-03-05 | 83.500 | 83.500 | 80.500 | 82.000 | 74.716 | 3,601 |
| 2025-03-04 | 82.000 | 87.500 | 80.500 | 82.750 | 75.400 | 9,975 |
| 2025-03-03 | 83.000 | 87.500 | 83.000 | 83.750 | 76.311 | 10,827 |
| 2025-02-28 | 83.500 | 83.500 | 83.250 | 83.250 | 75.855 | 7,013 |
| 2025-02-27 | 87.500 | 87.500 | 85.500 | 85.500 | 77.906 | 633 |
| 2025-02-26 | 88.500 | 88.500 | 83.500 | 88.000 | 80.183 | 25,285 |
| 2025-02-25 | 90.000 | 92.500 | 90.000 | 92.500 | 84.284 | 15 |
| 2025-02-24 | 90.000 | 97.000 | 90.000 | 97.000 | 88.384 | 13,167 |
| 2025-02-20 | 96.500 | 96.500 | 91.000 | 93.500 | 85.195 | 4,239 |
| 2025-02-19 | 92.500 | 96.500 | 92.500 | 95.500 | 87.017 | 20,814 |
| 2025-02-18 | 94.500 | 94.500 | 94.500 | 94.500 | 86.106 | 49 |
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.