ASA International Group PLC (ASAI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:06PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 70.30 | 70.30 | 68.70 | 70.50 | 70.50 | 7,899 |
| 16 May 2024 | 73.30 | 73.46 | 73.30 | 71.50 | 71.50 | 267 |
| 15 May 2024 | 72.00 | 72.97 | 70.00 | 71.25 | 71.25 | 49,204 |
| 14 May 2024 | 69.00 | 75.00 | 69.00 | 74.00 | 74.00 | 21,373 |
| 13 May 2024 | 70.00 | 70.00 | 69.12 | 69.50 | 69.50 | 1,675 |
| 10 May 2024 | 67.00 | 69.50 | 67.00 | 69.25 | 69.25 | 4,655 |
| 09 May 2024 | 67.00 | 68.90 | 67.00 | 68.00 | 68.00 | 25,866 |
| 08 May 2024 | 68.00 | 68.00 | 66.00 | 67.75 | 67.75 | 1,353 |
| 07 May 2024 | 68.00 | 68.00 | 64.00 | 65.75 | 65.75 | 343 |
| 03 May 2024 | 66.00 | 66.07 | 63.50 | 64.75 | 64.75 | 25,225 |
| 02 May 2024 | 64.50 | 69.82 | 64.00 | 65.25 | 65.25 | 57,784 |
| 01 May 2024 | 60.00 | 65.00 | 60.00 | 62.00 | 62.00 | 3,182 |
| 30 Apr 2024 | 65.00 | 65.00 | 59.50 | 62.25 | 62.25 | 8,376 |
| 29 Apr 2024 | 62.00 | 62.11 | 59.50 | 62.25 | 62.25 | 5,595 |
| 26 Apr 2024 | 64.72 | 64.72 | 59.78 | 62.25 | 62.25 | 1,589 |
| 25 Apr 2024 | 65.00 | 65.00 | 59.50 | 62.25 | 62.25 | 6,156 |
| 24 Apr 2024 | 63.50 | 65.00 | 59.13 | 62.00 | 62.00 | 117,007 |
| 23 Apr 2024 | 45.80 | 61.50 | 43.40 | 62.50 | 62.50 | 168,789 |
| 22 Apr 2024 | 48.00 | 48.24 | 48.00 | 48.00 | 48.00 | 8,545 |
| 19 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 18 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 17 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 16 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 Apr 2024 | 48.60 | 48.60 | 48.60 | 47.50 | 47.50 | 3,342 |
| 12 Apr 2024 | 48.00 | 48.60 | 44.80 | 47.20 | 47.20 | 7,004 |
| 11 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 10 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 09 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 08 Apr 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 947 |
| 05 Apr 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 04 Apr 2024 | 46.00 | 46.00 | 46.00 | 47.30 | 47.30 | 4,550 |
| 03 Apr 2024 | 46.80 | 48.60 | 46.80 | 45.90 | 45.90 | 632 |
| 02 Apr 2024 | 48.13 | 48.13 | 44.28 | 45.90 | 45.90 | 246 |
| 28 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 27 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 26 Mar 2024 | 48.80 | 48.80 | 48.00 | 47.50 | 47.50 | 1,909 |
| 25 Mar 2024 | 48.40 | 51.33 | 48.20 | 46.20 | 46.20 | 5,138 |
| 22 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.60 | 48.60 | 2,500 |
| 21 Mar 2024 | 50.38 | 50.38 | 50.38 | 49.35 | 49.35 | 1 |
| 20 Mar 2024 | 48.20 | 48.20 | 48.20 | 50.10 | 50.10 | 132 |
| 19 Mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 18 Mar 2024 | 50.00 | 50.00 | 48.40 | 50.10 | 50.10 | 1,288 |
| 15 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 13 Mar 2024 | 52.00 | 52.00 | 52.00 | 51.00 | 51.00 | 5 |
| 12 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 11 Mar 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 978 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.75 | 50.75 | 50 |
| 07 Mar 2024 | 51.50 | 51.50 | 51.11 | 50.75 | 50.75 | 3,457 |
| 06 Mar 2024 | 50.50 | 52.00 | 50.00 | 50.75 | 50.75 | 7,117 |
| 05 Mar 2024 | 53.50 | 53.50 | 50.50 | 51.50 | 51.50 | 15,008 |
| 04 Mar 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 01 Mar 2024 | 55.50 | 55.50 | 53.52 | 54.75 | 54.75 | 4,577 |
| 29 Feb 2024 | 55.50 | 55.50 | 55.50 | 54.50 | 54.50 | 1,434 |
| 28 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.75 | 52.75 | 20,000 |
| 26 Feb 2024 | 53.00 | 53.00 | 51.53 | 53.50 | 53.50 | 2,203 |
| 23 Feb 2024 | 54.00 | 54.40 | 51.03 | 54.00 | 54.00 | 924 |
| 22 Feb 2024 | 57.00 | 57.00 | 51.23 | 54.75 | 54.75 | 164,650 |
| 21 Feb 2024 | 57.80 | 57.80 | 57.80 | 59.00 | 59.00 | 1,700 |
| 20 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.25 | 61.25 | 950 |
| 16 Feb 2024 | 59.00 | 59.05 | 59.00 | 58.50 | 58.50 | 13,244 |
| 15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 14 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 13 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 12 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 09 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 61.25 | 61.25 | 2 |
| 07 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 06 Feb 2024 | 0.60 | 0.60 | 0.60 | 0.63 | 0.63 | 786 |
| 05 Feb 2024 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 8,676 |
| 02 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 01 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 31 Jan 2024 | 64.00 | 64.07 | 64.00 | 62.50 | 62.50 | 52 |
| 30 Jan 2024 | 64.24 | 64.24 | 64.24 | 64.75 | 64.75 | 117 |
| 29 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 26 Jan 2024 | 63.00 | 63.00 | 62.65 | 64.00 | 64.00 | 273 |
| 25 Jan 2024 | 64.50 | 64.50 | 64.43 | 63.75 | 63.75 | 4,633 |
| 24 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 23 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 22 Jan 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 19 Jan 2024 | 60.70 | 61.30 | 60.70 | 62.50 | 62.50 | 8,860 |
| 18 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 17 Jan 2024 | 61.00 | 64.80 | 61.00 | 62.50 | 62.50 | 6,150 |
| 16 Jan 2024 | 64.00 | 64.95 | 61.49 | 63.00 | 63.00 | 24,804 |
| 15 Jan 2024 | 65.00 | 65.00 | 65.00 | 64.50 | 64.50 | 1,622 |
| 12 Jan 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 4,107 |
| 11 Jan 2024 | 63.90 | 63.90 | 62.10 | 63.00 | 63.00 | 1,714 |
| 10 Jan 2024 | 63.88 | 63.88 | 63.88 | 62.75 | 62.75 | 9 |
| 09 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 08 Jan 2024 | 64.00 | 64.00 | 61.60 | 62.50 | 62.50 | 2,971 |
| 05 Jan 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 Jan 2024 | 60.80 | 60.80 | 60.80 | 62.00 | 62.00 | 961 |
| 03 Jan 2024 | 64.00 | 64.00 | 60.80 | 62.00 | 62.00 | 9,857 |
| 02 Jan 2024 | 64.00 | 64.00 | 59.30 | 61.25 | 61.25 | 829 |
| 29 Dec 2023 | 63.72 | 63.72 | 63.72 | 61.25 | 61.25 | 156 |
| 28 Dec 2023 | 60.00 | 64.00 | 58.50 | 61.25 | 61.25 | 16,615 |
| 27 Dec 2023 | 59.50 | 66.00 | 56.00 | 60.25 | 60.25 | 93,372 |
| 22 Dec 2023 | 58.51 | 58.51 | 58.51 | 57.75 | 57.75 | 1,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.