ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 96.500 | 96.500 | 90.500 | 93.500 | 85.195 | 5,324 |
| 2025-02-14 | 97.500 | 97.500 | 92.750 | 95.000 | 86.562 | 205 |
| 2025-02-13 | 92.000 | 94.000 | 83.500 | 93.250 | 84.967 | 34,073 |
| 2025-02-12 | 84.300 | 87.500 | 84.300 | 87.500 | 79.728 | 333 |
| 2025-02-11 | 92.000 | 92.000 | 83.500 | 87.500 | 79.728 | 621 |
| 2025-02-10 | 91.500 | 91.500 | 83.500 | 87.500 | 79.728 | 65 |
| 2025-02-07 | 83.500 | 87.250 | 83.500 | 87.250 | 79.500 | 763 |
| 2025-02-06 | 91.000 | 91.000 | 87.250 | 87.250 | 79.500 | 11 |
| 2025-02-05 | 85.000 | 93.000 | 84.000 | 87.500 | 79.728 | 13,961 |
| 2025-02-04 | 95.500 | 96.500 | 89.250 | 89.250 | 81.322 | 35,121 |
| 2025-02-03 | 99.000 | 99.000 | 95.000 | 95.000 | 86.562 | 12,593 |
| 2025-01-31 | 98.500 | 98.500 | 94.700 | 96.500 | 87.928 | 463 |
| 2025-01-30 | 96.500 | 96.500 | 96.000 | 96.500 | 87.928 | 10,000 |
| 2025-01-29 | 92.500 | 99.000 | 92.500 | 96.000 | 87.473 | 4,369 |
| 2025-01-28 | 97.500 | 99.000 | 97.500 | 99.000 | 90.206 | 14,992 |
| 2025-01-27 | 92.000 | 98.320 | 92.000 | 95.500 | 87.017 | 3,093 |
| 2025-01-24 | 98.000 | 98.320 | 92.500 | 95.500 | 87.017 | 8,247 |
| 2025-01-23 | 95.000 | 98.000 | 95.000 | 96.250 | 87.701 | 10,716 |
| 2025-01-22 | 98.500 | 98.500 | 94.500 | 96.500 | 87.928 | 4,544 |
| 2025-01-21 | 95.000 | 101.00 | 94.500 | 96.500 | 87.928 | 52,045 |
| 2025-01-20 | 74.500 | 91.835 | 73.500 | 86.000 | 78.361 | 38,772 |
| 2025-01-17 | 79.500 | 79.500 | 73.500 | 76.750 | 69.933 | 7,181 |
| 2025-01-16 | 79.500 | 79.500 | 73.000 | 76.500 | 69.705 | 8,053 |
| 2025-01-15 | 74.660 | 80.000 | 73.325 | 76.250 | 69.477 | 4,021 |
| 2025-01-14 | 79.395 | 79.395 | 76.175 | 77.750 | 70.844 | 1,001 |
| 2025-01-13 | 79.395 | 79.395 | 77.750 | 77.750 | 70.844 | 707 |
| 2025-01-10 | 76.000 | 79.500 | 76.000 | 76.000 | 69.249 | 6,205 |
| 2025-01-09 | 82.000 | 83.540 | 76.000 | 76.000 | 69.249 | 71,662 |
| 2025-01-08 | 92.000 | 94.300 | 82.500 | 84.250 | 76.767 | 59,462 |
| 2025-01-07 | 87.000 | 92.000 | 87.000 | 87.000 | 79.272 | 11,044 |
| 2025-01-06 | 84.500 | 92.500 | 84.500 | 87.000 | 79.272 | 20,716 |
| 2025-01-03 | 89.500 | 89.500 | 86.000 | 86.000 | 78.361 | 10,127 |
| 2025-01-02 | 87.000 | 89.500 | 83.500 | 84.000 | 76.539 | 11,014 |
| 2024-12-31 | 83.000 | 86.500 | 82.500 | 84.750 | 77.222 | 28,429 |
| 2024-12-30 | 78.000 | 82.350 | 78.000 | 81.000 | 73.805 | 1,772 |
| 2024-12-27 | 80.000 | 81.500 | 78.000 | 80.250 | 73.122 | 16,714 |
| 2024-12-24 | 75.000 | 79.500 | 75.000 | 78.250 | 71.300 | 1,764 |
| 2024-12-23 | 75.500 | 77.000 | 75.000 | 75.750 | 69.022 | 3,243 |
| 2024-12-19 | 80.000 | 80.000 | 77.250 | 77.250 | 70.388 | 30,048 |
| 2024-12-18 | 80.500 | 81.500 | 80.500 | 81.500 | 74.261 | 8,660 |
| 2024-12-17 | 79.000 | 83.000 | 75.675 | 81.500 | 74.261 | 31,458 |
| 2024-12-16 | 79.000 | 79.000 | 75.500 | 79.000 | 71.983 | 9,049 |
| 2024-12-13 | 75.000 | 75.000 | 72.550 | 74.500 | 67.883 | 3,337 |
| 2024-12-12 | 75.000 | 75.000 | 73.500 | 73.500 | 66.971 | 56,692 |
| 2024-12-11 | 71.000 | 75.000 | 71.000 | 73.250 | 64.584 | 8,597 |
| 2024-12-10 | 70.000 | 76.000 | 70.000 | 73.250 | 64.584 | 175,103 |
| 2024-12-09 | 69.500 | 75.000 | 69.500 | 70.000 | 61.719 | 70,277 |
| 2024-12-06 | 71.000 | 71.875 | 69.000 | 69.000 | 60.837 | 3,016 |
| 2024-12-05 | 69.000 | 71.000 | 68.450 | 70.000 | 61.719 | 29,805 |
| 2024-12-04 | 65.450 | 65.500 | 65.000 | 65.000 | 57.310 | 28,072 |
| 2024-12-03 | 65.000 | 65.000 | 64.000 | 64.750 | 57.090 | 13,410 |
| 2024-12-02 | 64.000 | 65.500 | 64.000 | 64.000 | 56.428 | 453 |
| 2024-11-28 | 62.000 | 64.875 | 62.000 | 63.750 | 56.208 | 12,976 |
| 2024-11-27 | 64.000 | 65.250 | 64.000 | 64.250 | 56.649 | 308,738 |
| 2024-11-26 | 64.000 | 66.000 | 64.000 | 65.000 | 57.310 | 7,568 |
| 2024-11-25 | 65.500 | 65.500 | 63.000 | 64.750 | 57.090 | 408 |
| 2024-11-22 | 62.500 | 66.000 | 62.500 | 64.000 | 56.428 | 1,760 |
| 2024-11-21 | 61.000 | 65.000 | 61.000 | 64.250 | 56.649 | 6,531 |
| 2024-11-20 | 62.000 | 63.750 | 62.000 | 63.750 | 56.208 | 154 |
| 2024-11-19 | 63.500 | 64.500 | 63.000 | 64.500 | 56.869 | 4 |
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.