ASA International Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	60.000	64.000	58.500	61.250	54.004	16,615
2023-12-27	59.500	66.000	56.000	60.250	53.122	93,372
2023-12-22	58.515	58.515	57.750	57.750	50.918	1,255
2023-12-21	55.500	58.515	55.500	57.750	50.918	63
2023-12-20	59.000	59.330	55.500	57.250	50.477	38,605
2023-12-19	51.175	54.325	51.175	52.750	46.509	1,839
2023-12-18	50.225	54.520	50.225	53.000	46.730	4,553
2023-12-13	50.500	54.250	50.399	54.250	47.832	43,367
2023-12-12	55.280	55.280	53.000	53.000	46.730	19
2023-12-11	54.240	54.345	52.000	52.750	46.509	7,610
2023-12-07	56.500	56.500	52.350	53.250	46.950	8,597
2023-12-06	62.000	62.000	56.775	58.250	51.359	32,776
2023-12-05	55.000	62.000	55.000	60.250	53.122	20,069
2023-12-04	53.000	53.750	51.746	53.750	47.391	19,052
2023-12-01	49.200	51.100	49.200	51.100	45.055	129
2023-11-30	53.000	53.000	49.390	51.100	45.055	2,298
2023-11-29	52.000	52.000	51.100	51.100	45.055	61
2023-11-28	43.600	51.000	43.600	50.600	44.614	222,128
2023-11-27	41.000	43.600	41.000	43.600	38.442	95,601
2023-11-24	40.000	41.100	36.955	41.100	36.238	158,640
2023-11-23	39.800	39.800	39.100	39.100	34.474	2,399
2023-11-22	36.000	40.000	36.000	40.000	35.268	191,552
2023-11-21	38.000	38.600	36.000	36.500	32.182	110,546
2023-11-20	30.000	38.000	30.000	38.000	33.504	1,240,203
2023-11-17	24.000	30.000	23.770	29.400	25.922	471,990
2023-11-16	24.800	27.000	23.216	25.200	22.219	17,005
2023-11-15	22.200	24.600	21.200	24.000	21.161	92,377
2023-11-14	23.400	24.400	23.070	23.800	20.984	14,930
2023-11-10	23.200	25.000	23.200	25.000	22.042	2,301
2023-11-09	23.276	24.600	23.276	24.600	21.690	10,000
2023-11-08	24.112	25.100	24.112	25.100	22.131	4,444
2023-11-07	29.000	29.000	23.200	24.600	21.690	18,967
2023-11-06	28.000	28.800	28.000	28.000	24.687	512
2023-11-03	26.200	29.000	26.000	28.000	24.687	30,952
2023-11-02	27.800	29.000	26.700	26.700	23.541	33,318
2023-11-01	26.200	26.500	25.200	26.500	23.365	8,142
2023-10-31	28.800	29.000	26.200	28.200	24.864	26,175
2023-10-30	27.200	27.800	26.600	27.800	24.511	41,160
2023-10-27	28.000	28.800	28.000	28.700	25.305	53,773
2023-10-26	28.000	28.600	28.000	28.300	24.952	3,133
2023-10-25	30.000	30.635	28.200	29.000	25.569	123,375
2023-10-24	31.200	34.800	30.000	30.900	27.244	1,017,070
2023-10-23	33.000	33.800	31.200	32.400	28.567	4,055
2023-10-20	34.000	34.000	33.900	33.900	29.889	2,026
2023-10-19	38.400	38.400	34.800	35.000	30.859	21,754
2023-10-18	38.000	39.400	33.630	38.300	33.769	88,113
2023-10-17	36.640	36.640	33.860	35.700	31.477	5,600
2023-10-13	36.640	37.200	36.640	37.200	32.799	1,994
2023-10-12	42.000	42.000	37.200	38.200	33.681	10,170
2023-10-11	44.400	44.400	41.700	41.700	36.767	12,324
2023-10-09	45.000	45.400	42.900	42.900	37.825	17,678
2023-10-06	46.000	47.216	46.000	46.000	40.558	11,163
2023-10-05	49.000	49.800	47.200	48.400	42.674	29,024
2023-10-04	54.500	54.500	52.250	52.250	46.069	1,270
2023-10-03	51.000	51.000	50.000	50.000	44.085	244
2023-10-02	53.000	53.000	49.200	51.850	45.716	3,410
2023-09-28	47.600	55.000	47.600	52.000	45.848	66,734
2023-09-27	46.000	46.000	44.400	44.400	39.147	7,955
2023-09-26	50.000	50.000	47.000	48.400	42.674	64,000
2023-09-25	50.000	51.900	50.000	51.000	44.966	272

← NewerPage 12 of 18 · 1,046 trading daysOlder →

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.