ASA International Group PLC (ASAI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:33PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 65.75 | 65.75 | 432 |
| May 20, 2024 | 73.50 | 73.50 | 69.80 | 71.00 | 71.00 | 1,890 |
| May 17, 2024 | 70.30 | 70.30 | 68.70 | 70.50 | 70.50 | 7,899 |
| May 16, 2024 | 73.30 | 73.46 | 73.30 | 71.50 | 71.50 | 267 |
| May 15, 2024 | 72.00 | 72.97 | 70.00 | 71.25 | 71.25 | 49,204 |
| May 14, 2024 | 69.00 | 75.00 | 69.00 | 74.00 | 74.00 | 21,373 |
| May 13, 2024 | 70.00 | 70.00 | 69.12 | 69.50 | 69.50 | 1,675 |
| May 10, 2024 | 67.00 | 69.50 | 67.00 | 69.25 | 69.25 | 4,655 |
| May 09, 2024 | 67.00 | 68.90 | 67.00 | 68.00 | 68.00 | 25,866 |
| May 08, 2024 | 68.00 | 68.00 | 66.00 | 67.75 | 67.75 | 1,353 |
| May 07, 2024 | 68.00 | 68.00 | 64.00 | 65.75 | 65.75 | 343 |
| May 03, 2024 | 66.00 | 66.07 | 63.50 | 64.75 | 64.75 | 25,225 |
| May 02, 2024 | 64.50 | 69.82 | 64.00 | 65.25 | 65.25 | 57,784 |
| May 01, 2024 | 60.00 | 65.00 | 60.00 | 62.00 | 62.00 | 3,182 |
| Apr 30, 2024 | 65.00 | 65.00 | 59.50 | 62.25 | 62.25 | 8,376 |
| Apr 29, 2024 | 62.00 | 62.11 | 59.50 | 62.25 | 62.25 | 5,595 |
| Apr 26, 2024 | 64.72 | 64.72 | 59.78 | 62.25 | 62.25 | 1,589 |
| Apr 25, 2024 | 65.00 | 65.00 | 59.50 | 62.25 | 62.25 | 6,156 |
| Apr 24, 2024 | 63.50 | 65.00 | 59.13 | 62.00 | 62.00 | 117,007 |
| Apr 23, 2024 | 45.80 | 61.50 | 43.40 | 62.50 | 62.50 | 168,789 |
| Apr 22, 2024 | 48.00 | 48.24 | 48.00 | 48.00 | 48.00 | 8,545 |
| Apr 19, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 18, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Apr 17, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Apr 16, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Apr 15, 2024 | 48.60 | 48.60 | 48.60 | 47.50 | 47.50 | 3,342 |
| Apr 12, 2024 | 48.00 | 48.60 | 44.80 | 47.20 | 47.20 | 7,004 |
| Apr 11, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 10, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 09, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 08, 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 947 |
| Apr 05, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Apr 04, 2024 | 46.00 | 46.00 | 46.00 | 47.30 | 47.30 | 4,550 |
| Apr 03, 2024 | 46.80 | 48.60 | 46.80 | 45.90 | 45.90 | 632 |
| Apr 02, 2024 | 48.13 | 48.13 | 44.28 | 45.90 | 45.90 | 246 |
| Mar 28, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Mar 27, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Mar 26, 2024 | 48.80 | 48.80 | 48.00 | 47.50 | 47.50 | 1,909 |
| Mar 25, 2024 | 48.40 | 51.33 | 48.20 | 46.20 | 46.20 | 5,138 |
| Mar 22, 2024 | 48.20 | 48.20 | 48.20 | 48.60 | 48.60 | 2,500 |
| Mar 21, 2024 | 50.38 | 50.38 | 50.38 | 49.35 | 49.35 | 1 |
| Mar 20, 2024 | 48.20 | 48.20 | 48.20 | 50.10 | 50.10 | 132 |
| Mar 19, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Mar 18, 2024 | 50.00 | 50.00 | 48.40 | 50.10 | 50.10 | 1,288 |
| Mar 15, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 14, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 13, 2024 | 52.00 | 52.00 | 52.00 | 51.00 | 51.00 | 5 |
| Mar 12, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 11, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 978 |
| Mar 08, 2024 | 50.00 | 50.00 | 50.00 | 50.75 | 50.75 | 50 |
| Mar 07, 2024 | 51.50 | 51.50 | 51.11 | 50.75 | 50.75 | 3,457 |
| Mar 06, 2024 | 50.50 | 52.00 | 50.00 | 50.75 | 50.75 | 7,117 |
| Mar 05, 2024 | 53.50 | 53.50 | 50.50 | 51.50 | 51.50 | 15,008 |
| Mar 04, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Mar 01, 2024 | 55.50 | 55.50 | 53.52 | 54.75 | 54.75 | 4,577 |
| Feb 29, 2024 | 55.50 | 55.50 | 55.50 | 54.50 | 54.50 | 1,434 |
| Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Feb 27, 2024 | 52.50 | 52.50 | 52.50 | 52.75 | 52.75 | 20,000 |
| Feb 26, 2024 | 53.00 | 53.00 | 51.53 | 53.50 | 53.50 | 2,203 |
| Feb 23, 2024 | 54.00 | 54.40 | 51.03 | 54.00 | 54.00 | 924 |
| Feb 22, 2024 | 57.00 | 57.00 | 51.23 | 54.75 | 54.75 | 164,650 |
| Feb 21, 2024 | 57.80 | 57.80 | 57.80 | 59.00 | 59.00 | 1,700 |
| Feb 20, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 19, 2024 | 61.00 | 61.00 | 61.00 | 61.25 | 61.25 | 950 |
| Feb 16, 2024 | 59.00 | 59.05 | 59.00 | 58.50 | 58.50 | 13,244 |
| Feb 15, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 14, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 13, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Feb 12, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Feb 09, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Feb 08, 2024 | 59.00 | 59.00 | 59.00 | 61.25 | 61.25 | 2 |
| Feb 07, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| Feb 06, 2024 | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | 786 |
| Feb 05, 2024 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 8,676 |
| Feb 02, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Feb 01, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 31, 2024 | 64.00 | 64.07 | 64.00 | 62.50 | 62.50 | 52 |
| Jan 30, 2024 | 64.24 | 64.24 | 64.24 | 64.75 | 64.75 | 117 |
| Jan 29, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 26, 2024 | 63.00 | 63.00 | 62.65 | 64.00 | 64.00 | 273 |
| Jan 25, 2024 | 64.50 | 64.50 | 64.43 | 63.75 | 63.75 | 4,633 |
| Jan 24, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Jan 23, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Jan 22, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Jan 19, 2024 | 60.70 | 61.30 | 60.70 | 62.50 | 62.50 | 8,860 |
| Jan 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 17, 2024 | 61.00 | 64.80 | 61.00 | 62.50 | 62.50 | 6,150 |
| Jan 16, 2024 | 64.00 | 64.95 | 61.49 | 63.00 | 63.00 | 24,804 |
| Jan 15, 2024 | 65.00 | 65.00 | 65.00 | 64.50 | 64.50 | 1,622 |
| Jan 12, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 4,107 |
| Jan 11, 2024 | 63.90 | 63.90 | 62.10 | 63.00 | 63.00 | 1,714 |
| Jan 10, 2024 | 63.88 | 63.88 | 63.88 | 62.75 | 62.75 | 9 |
| Jan 09, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| Jan 08, 2024 | 64.00 | 64.00 | 61.60 | 62.50 | 62.50 | 2,971 |
| Jan 05, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 04, 2024 | 60.80 | 60.80 | 60.80 | 62.00 | 62.00 | 961 |
| Jan 03, 2024 | 64.00 | 64.00 | 60.80 | 62.00 | 62.00 | 9,857 |
| Jan 02, 2024 | 64.00 | 64.00 | 59.30 | 61.25 | 61.25 | 829 |
| Dec 29, 2023 | 63.72 | 63.72 | 63.72 | 61.25 | 61.25 | 156 |
| Dec 28, 2023 | 60.00 | 64.00 | 58.50 | 61.25 | 61.25 | 16,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.