ASA International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	90.000	90.000	81.500	85.750	75.605	303,953
2023-05-03	87.000	87.000	85.750	85.750	75.605	5
2023-04-28	82.500	90.000	82.500	86.250	76.046	765
2023-04-26	90.000	90.000	85.750	85.750	75.605	11,390
2023-04-25	81.930	89.575	81.930	85.750	75.605	511
2023-04-24	87.500	87.500	85.750	85.750	75.605	603,346
2023-04-21	92.000	92.000	82.500	86.250	76.046	2,956
2023-04-20	87.250	87.250	87.250	87.250	76.928	164
2023-04-18	85.000	87.250	85.000	87.250	76.928	6,783
2023-04-17	85.000	85.000	80.750	80.750	71.197	1,131
2023-04-14	85.000	85.000	83.750	83.750	73.842	73
2023-04-13	76.500	80.750	76.500	80.750	71.197	10
2023-04-11	87.500	87.500	77.350	80.750	71.197	450,972
2023-04-06	83.000	85.000	82.600	84.250	74.283	51,069
2023-04-05	76.400	79.250	76.400	79.250	69.874	1,000
2023-04-04	84.275	84.275	80.000	82.250	72.519	2,305
2023-03-30	75.500	79.750	75.500	79.750	70.315	50,238
2023-03-28	83.000	83.000	75.500	79.250	69.874	103,201
2023-03-24	83.000	83.000	79.250	79.250	69.874	1,648
2023-03-22	80.500	83.000	80.250	80.250	70.756	5,971
2023-03-21	87.650	87.650	84.500	84.500	74.503	7
2023-03-20	88.000	88.000	84.500	84.500	74.503	1,753
2023-03-17	88.000	88.000	87.000	87.500	77.148	300,000
2023-03-16	92.500	92.500	87.275	89.750	79.132	11,174
2023-03-14	93.000	93.000	85.000	89.000	78.471	2,414
2023-03-10	93.000	93.000	89.000	89.000	78.471	890
2023-03-09	89.500	92.600	89.000	89.000	78.471	68
2023-03-08	89.000	91.500	89.000	91.500	80.675	2,600
2023-03-07	95.000	95.000	91.500	91.500	80.675	836
2023-03-06	94.500	94.500	91.500	91.500	80.675	290
2023-03-02	92.000	94.850	89.000	91.750	80.895	204,312
2023-03-01	95.000	95.000	93.100	93.750	82.659	60,020
2023-02-28	94.000	96.000	94.000	96.000	84.643	300,066
2023-02-27	100.00	100.00	96.500	96.500	85.084	10
2023-02-24	95.000	100.00	92.000	96.500	85.084	81,071
2023-02-22	93.000	93.000	92.000	92.000	81.116	3,500
2023-02-21	95.000	95.000	93.000	93.000	81.998	70
2023-02-17	94.000	94.000	93.000	93.000	81.998	175,000
2023-02-15	94.500	94.500	94.050	94.500	83.320	217
2023-02-14	95.000	95.000	93.000	93.000	81.998	20
2023-02-13	94.500	94.500	93.750	93.750	82.659	117
2023-02-10	105.00	105.00	92.500	93.750	82.659	5,980
2023-02-09	93.500	99.250	93.500	99.250	87.508	504
2023-02-08	105.00	105.00	92.500	99.250	87.508	400,018
2023-02-06	105.00	105.00	93.000	99.250	87.508	30
2023-02-01	97.800	99.250	97.800	99.250	87.508	5
2023-01-31	97.000	99.000	97.000	99.000	87.288	1,500
2023-01-27	104.00	105.00	94.000	99.000	87.288	1,190,041
2023-01-26	95.000	97.000	91.500	97.000	85.524	750,035
2023-01-25	95.000	95.500	95.000	95.500	84.202	40,005
2023-01-24	95.000	95.000	94.000	94.500	83.320	10,034
2023-01-23	94.000	94.000	92.500	94.000	82.879	10,309
2023-01-20	93.000	94.000	92.500	92.500	81.557	15,509
2023-01-18	101.00	101.00	94.000	95.000	83.761	6,274
2023-01-17	95.000	95.900	92.500	94.000	82.879	17,468
2023-01-16	115.00	115.00	94.500	99.500	87.729	5,808
2023-01-13	112.00	115.00	101.50	107.50	94.782	4,829
2023-01-12	110.00	110.00	96.700	105.00	92.578	55
2023-01-11	105.00	105.00	102.50	102.50	90.374	364
2023-01-10	94.500	96.500	94.500	96.500	85.084	10,000

← NewerPage 14 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.