ASA International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	49.000	51.000	49.000	51.000	44.966	1,316,145
2023-09-21	58.000	58.000	49.107	49.750	43.864	750,796
2023-09-20	60.000	60.000	56.880	59.000	52.020	256,300
2023-09-15	68.000	72.750	68.000	72.750	64.143	200
2023-09-14	77.500	77.500	73.750	73.750	65.025	24
2023-09-13	70.500	74.800	70.500	73.750	65.025	21,802
2023-09-12	70.500	73.750	70.500	73.750	65.025	5,500
2023-09-11	79.500	79.500	73.250	73.250	64.584	53,069
2023-09-04	77.000	77.250	77.000	77.250	68.111	40,019
2023-09-01	70.950	75.000	70.950	75.000	66.127	1
2023-08-31	79.500	79.500	75.000	75.000	66.127	1,921
2023-08-30	79.500	79.500	75.000	75.000	66.127	257
2023-08-29	79.500	80.000	70.000	77.000	67.891	10,251
2023-08-24	75.000	75.000	70.500	75.000	66.127	246,137
2023-08-22	79.500	79.500	77.250	77.250	68.111	10
2023-08-21	75.500	77.250	75.000	77.250	68.111	28,201
2023-08-17	75.725	77.750	75.725	77.750	68.552	3
2023-08-16	79.000	79.500	79.000	79.500	70.095	975
2023-08-15	80.000	80.000	79.100	80.000	70.536	44,688
2023-08-07	82.800	82.800	82.500	82.500	72.740	3
2023-08-04	80.000	82.500	80.000	82.500	72.740	16,678
2023-08-02	83.000	83.000	82.000	82.000	72.299	1,189
2023-08-01	85.000	85.000	79.000	82.000	72.299	11
2023-07-27	80.000	85.000	80.000	81.250	71.638	210
2023-07-26	80.000	80.000	79.000	79.500	70.095	15,204
2023-07-25	80.250	82.500	80.250	82.500	72.740	1,090
2023-07-20	83.000	83.000	80.250	80.250	70.756	20,000
2023-07-18	84.750	84.750	82.500	82.500	72.740	58
2023-07-14	81.000	85.000	80.000	82.500	72.740	30,029
2023-07-13	80.500	90.000	78.500	78.500	69.213	311,965
2023-07-12	82.500	85.250	78.500	85.250	75.164	10,590
2023-07-07	87.500	87.500	82.750	82.750	72.960	10
2023-07-04	84.440	84.440	83.250	83.250	73.401	11
2023-07-03	80.000	83.750	80.000	83.750	73.842	3,346
2023-06-30	84.500	85.250	84.500	85.250	75.164	10
2023-06-28	87.500	87.500	83.250	83.250	73.401	10
2023-06-27	82.500	87.500	82.500	84.250	74.283	3,901
2023-06-26	85.500	85.500	82.500	85.000	74.944	4,237
2023-06-23	91.000	91.000	85.225	87.250	76.928	435,106
2023-06-22	86.500	88.000	86.000	88.000	77.589	20,129
2023-06-21	86.500	94.200	79.525	87.000	76.707	133,794
2023-06-20	90.000	90.000	89.500	89.750	79.132	88,539
2023-06-19	90.000	92.000	90.000	91.750	80.895	87,547
2023-06-16	90.500	95.250	90.500	95.250	83.981	8,440
2023-06-14	100.00	100.00	94.500	94.500	83.320	2,533
2023-06-13	100.00	100.00	90.000	94.000	82.879	413
2023-06-12	90.620	90.620	88.500	88.500	78.030	221
2023-06-09	90.000	90.000	85.000	86.000	75.826	11,073
2023-06-08	86.580	86.580	84.250	84.250	74.283	621
2023-06-07	90.000	90.000	84.250	84.250	74.283	51
2023-06-05	82.000	83.500	80.500	83.500	73.622	1,522
2023-06-02	89.500	89.500	84.880	85.000	74.944	5,493
2023-06-01	82.500	86.000	82.000	86.000	75.826	296
2023-05-26	82.500	83.750	82.000	83.750	73.842	1,218
2023-05-24	82.500	86.000	82.500	86.000	75.826	81,105
2023-05-23	85.500	86.500	85.500	86.000	75.826	79,228
2023-05-22	81.500	83.000	81.500	83.000	73.181	14,697
2023-05-19	90.000	90.000	87.500	87.750	77.369	520
2023-05-18	86.000	88.000	86.000	88.000	77.589	17,000
2023-05-15	88.200	88.200	87.500	87.500	77.148	17

← NewerPage 13 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.