ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 245.00 | 250.00 | 245.00 | 246.00 | 246.00 | 18,874 |
| 2026-10-20 | 242.00 | 249.03 | 242.00 | 244.00 | 244.00 | 19,338 |
| 2026-10-19 | 238.00 | 245.00 | 238.00 | 243.00 | 243.00 | 7,158 |
| 2026-10-16 | 236.00 | 245.00 | 236.00 | 240.00 | 240.00 | 13,688 |
| 2026-10-15 | 240.00 | 250.00 | 236.00 | 238.00 | 238.00 | 10,125 |
| 2026-10-14 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 11,539 |
| 2026-10-13 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 27,218 |
| 2026-10-12 | 245.00 | 248.00 | 237.00 | 248.00 | 248.00 | 10,304 |
| 2026-10-09 | 242.00 | 245.00 | 236.00 | 245.00 | 245.00 | 4,255 |
| 2026-10-08 | 242.00 | 242.00 | 232.00 | 239.00 | 239.00 | 1,771 |
| 2026-10-07 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 13,074 |
| 2026-10-06 | 236.00 | 240.00 | 232.90 | 240.00 | 240.00 | 9,405 |
| 2026-10-05 | 235.00 | 236.00 | 222.00 | 229.00 | 229.00 | 11,703 |
| 2026-10-02 | 229.00 | 236.00 | 222.00 | 226.00 | 226.00 | 63,668 |
| 2026-10-01 | 228.00 | 229.00 | 219.79 | 229.00 | 229.00 | 38,394 |
| 2026-09-30 | 234.00 | 235.00 | 224.00 | 228.00 | 228.00 | 16,550 |
| 2026-09-29 | 234.00 | 235.00 | 229.30 | 235.00 | 235.00 | 10,507 |
| 2026-09-28 | 217.00 | 236.34 | 217.00 | 230.00 | 230.00 | 57,286 |
| 2026-09-25 | 219.00 | 227.31 | 218.00 | 220.00 | 220.00 | 54,786 |
| 2026-09-24 | 226.00 | 237.00 | 207.00 | 218.00 | 218.00 | 118,179 |
| 2026-09-23 | 236.00 | 238.00 | 226.00 | 226.00 | 226.00 | 46,216 |
| 2026-09-22 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | 31,402 |
| 2026-09-21 | 239.00 | 239.00 | 228.08 | 236.00 | 236.00 | 181,998 |
Page 1 of 1 · 23 trading days
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.