ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 67.000 | 69.500 | 67.000 | 69.250 | 61.057 | 4,655 |
| 2024-05-09 | 67.000 | 68.900 | 67.000 | 68.000 | 59.955 | 25,866 |
| 2024-05-08 | 68.000 | 68.000 | 66.000 | 67.750 | 59.735 | 1,353 |
| 2024-05-07 | 68.000 | 68.000 | 64.000 | 65.750 | 57.971 | 343 |
| 2024-05-03 | 66.000 | 66.070 | 63.500 | 64.750 | 57.090 | 25,225 |
| 2024-05-02 | 64.500 | 69.825 | 64.000 | 65.250 | 57.531 | 57,784 |
| 2024-05-01 | 60.000 | 65.000 | 60.000 | 62.000 | 54.665 | 3,182 |
| 2024-04-30 | 65.000 | 65.000 | 59.500 | 62.250 | 54.886 | 8,376 |
| 2024-04-29 | 62.000 | 62.250 | 59.500 | 62.250 | 54.886 | 5,595 |
| 2024-04-26 | 64.725 | 64.725 | 59.775 | 62.250 | 54.886 | 1,589 |
| 2024-04-25 | 65.000 | 65.000 | 59.500 | 62.250 | 54.886 | 6,156 |
| 2024-04-24 | 63.500 | 65.000 | 59.126 | 62.000 | 54.665 | 117,007 |
| 2024-04-23 | 45.800 | 62.500 | 43.400 | 62.500 | 55.106 | 168,789 |
| 2024-04-22 | 48.000 | 48.236 | 48.000 | 48.000 | 42.321 | 8,545 |
| 2024-04-15 | 48.600 | 48.600 | 47.500 | 47.500 | 41.881 | 3,342 |
| 2024-04-12 | 48.000 | 48.600 | 44.800 | 47.200 | 41.616 | 7,004 |
| 2024-04-08 | 48.600 | 48.800 | 48.600 | 48.800 | 43.027 | 947 |
| 2024-04-04 | 46.000 | 47.300 | 46.000 | 47.300 | 41.704 | 4,550 |
| 2024-04-03 | 46.800 | 48.600 | 45.900 | 45.900 | 40.470 | 632 |
| 2024-04-02 | 48.132 | 48.132 | 44.280 | 45.900 | 40.470 | 246 |
| 2024-03-26 | 48.800 | 48.800 | 47.500 | 47.500 | 41.881 | 1,909 |
| 2024-03-25 | 48.400 | 51.335 | 46.200 | 46.200 | 40.734 | 5,138 |
| 2024-03-22 | 48.200 | 48.600 | 48.200 | 48.600 | 42.850 | 2,500 |
| 2024-03-21 | 50.385 | 50.385 | 49.350 | 49.350 | 43.512 | 1 |
| 2024-03-20 | 48.200 | 50.100 | 48.200 | 50.100 | 44.173 | 132 |
| 2024-03-18 | 50.000 | 50.100 | 48.400 | 50.100 | 44.173 | 1,288 |
| 2024-03-13 | 52.000 | 52.000 | 51.000 | 51.000 | 44.966 | 5 |
| 2024-03-11 | 50.000 | 52.000 | 50.000 | 52.000 | 45.848 | 978 |
| 2024-03-08 | 50.000 | 50.750 | 50.000 | 50.750 | 44.746 | 50 |
| 2024-03-07 | 51.500 | 51.500 | 50.750 | 50.750 | 44.746 | 3,457 |
| 2024-03-06 | 50.500 | 52.000 | 50.000 | 50.750 | 44.746 | 7,117 |
| 2024-03-05 | 53.500 | 53.500 | 50.500 | 51.500 | 45.407 | 15,008 |
| 2024-03-01 | 55.500 | 55.500 | 53.520 | 54.750 | 48.273 | 4,577 |
| 2024-02-29 | 55.500 | 55.500 | 54.500 | 54.500 | 48.052 | 1,434 |
| 2024-02-27 | 52.500 | 52.750 | 52.500 | 52.750 | 46.509 | 20,000 |
| 2024-02-26 | 53.000 | 53.500 | 51.525 | 53.500 | 47.171 | 2,203 |
| 2024-02-23 | 54.000 | 54.400 | 51.025 | 54.000 | 47.612 | 924 |
| 2024-02-22 | 57.000 | 57.000 | 51.230 | 54.750 | 48.273 | 164,650 |
| 2024-02-21 | 57.800 | 59.000 | 57.800 | 59.000 | 52.020 | 1,700 |
| 2024-02-19 | 61.000 | 61.250 | 61.000 | 61.250 | 54.004 | 950 |
| 2024-02-16 | 59.000 | 59.050 | 58.500 | 58.500 | 51.579 | 13,244 |
| 2024-02-08 | 59.000 | 61.250 | 59.000 | 61.250 | 54.004 | 2 |
| 2024-02-06 | 60.000 | 63.500 | 60.000 | 63.500 | 55.988 | 786 |
| 2024-02-05 | 62.500 | 62.500 | 60.240 | 60.750 | 53.563 | 8,676 |
| 2024-01-31 | 64.000 | 64.075 | 62.500 | 62.500 | 55.106 | 52 |
| 2024-01-30 | 64.240 | 64.750 | 64.240 | 64.750 | 57.090 | 117 |
| 2024-01-26 | 63.000 | 64.000 | 62.650 | 64.000 | 56.428 | 273 |
| 2024-01-25 | 64.500 | 64.500 | 63.750 | 63.750 | 56.208 | 4,633 |
| 2024-01-19 | 60.700 | 62.500 | 60.700 | 62.500 | 55.106 | 35,823 |
| 2024-01-17 | 61.000 | 64.800 | 61.000 | 62.500 | 55.106 | 6,150 |
| 2024-01-16 | 64.000 | 64.950 | 61.487 | 63.000 | 55.547 | 24,804 |
| 2024-01-15 | 65.000 | 65.000 | 64.500 | 64.500 | 56.869 | 1,622 |
| 2024-01-12 | 64.000 | 64.000 | 63.000 | 64.000 | 56.428 | 4,107 |
| 2024-01-11 | 63.900 | 63.900 | 62.100 | 63.000 | 55.547 | 1,714 |
| 2024-01-10 | 63.875 | 63.875 | 62.750 | 62.750 | 55.326 | 9 |
| 2024-01-08 | 64.000 | 64.000 | 61.600 | 62.500 | 55.106 | 2,971 |
| 2024-01-04 | 60.800 | 62.000 | 60.800 | 62.000 | 54.665 | 961 |
| 2024-01-03 | 64.000 | 64.000 | 60.800 | 62.000 | 54.665 | 9,857 |
| 2024-01-02 | 64.000 | 64.000 | 59.300 | 61.250 | 54.004 | 829 |
| 2023-12-29 | 63.725 | 63.725 | 61.250 | 61.250 | 54.004 | 156 |
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.