ASA International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	94.000	96.500	94.000	96.500	85.084	320
2023-01-06	94.000	97.000	94.000	97.000	85.524	1,006
2023-01-05	88.075	93.000	88.075	93.000	81.998	69
2023-01-03	99.000	99.000	92.000	93.000	81.998	105
2022-12-30	92.000	93.000	92.000	93.000	81.998	2,000
2022-12-29	99.000	99.000	90.000	93.000	81.998	1,001
2022-12-28	87.500	90.250	87.500	90.250	79.573	1,000
2022-12-23	97.000	97.000	93.500	93.500	82.438	900
2022-12-22	88.000	92.250	88.000	92.250	81.336	58
2022-12-21	91.500	91.500	85.500	88.250	77.810	2,002
2022-12-20	90.000	95.000	88.250	88.250	77.810	1,201
2022-12-19	90.500	93.750	90.500	93.750	82.659	1,200
2022-12-13	100.00	100.00	95.000	95.000	83.761	200
2022-12-09	100.00	100.00	95.000	95.000	83.761	101
2022-12-07	100.00	100.00	95.000	95.000	83.761	596
2022-12-06	90.975	95.000	90.975	95.000	83.761	204
2022-12-02	90.975	95.000	90.975	95.000	83.761	6
2022-12-01	99.525	99.530	95.000	95.000	83.761	105
2022-11-29	100.00	100.00	93.750	93.750	82.659	506
2022-11-28	92.500	95.000	90.500	95.000	83.761	1,089
2022-11-24	90.725	92.500	90.000	92.500	81.557	86
2022-11-22	92.000	93.000	92.000	93.000	81.998	80
2022-11-11	97.000	97.000	94.500	94.500	83.320	300
2022-11-08	96.750	96.750	94.500	94.500	83.320	110
2022-11-07	95.000	97.000	93.500	93.500	82.438	3,000
2022-11-03	94.525	94.525	91.250	91.250	80.455	52
2022-11-02	95.000	95.000	85.500	90.000	79.353	24,294
2022-11-01	94.525	94.525	91.750	91.750	80.895	7
2022-10-26	95.000	95.000	93.500	93.500	82.438	1
2022-10-25	90.000	95.000	90.000	92.500	81.557	14,059
2022-10-24	89.500	92.500	89.500	92.500	81.557	4,423
2022-10-21	87.000	87.500	80.000	87.500	77.148	13,550
2022-10-20	95.000	95.000	87.400	91.000	80.234	20,100
2022-10-19	95.000	97.000	91.000	95.000	83.761	11,640
2022-10-18	95.000	96.000	95.000	96.000	84.643	61,716
2022-10-17	92.000	93.500	92.000	93.500	82.438	50
2022-10-13	91.000	93.000	91.000	93.000	81.998	655
2022-10-12	88.250	91.000	88.250	91.000	80.234	25
2022-10-11	92.000	92.000	89.160	91.500	80.675	6,840
2022-10-10	89.880	93.250	89.880	93.250	82.218	645
2022-10-07	93.500	93.500	92.000	93.500	82.438	2,046
2022-10-06	92.000	95.000	91.500	93.250	82.218	1,373
2022-10-05	93.000	93.500	83.000	92.500	81.557	17,300
2022-10-04	92.750	92.750	92.000	92.000	81.116	2,000
2022-10-03	90.250	90.250	82.000	87.750	77.369	13
2022-09-30	93.000	93.000	87.500	87.500	77.148	200
2022-09-28	82.000	87.750	82.000	87.750	77.369	25
2022-09-23	94.500	94.500	88.000	88.000	77.589	200
2022-09-20	87.500	87.500	87.000	87.250	76.928	3,232
2022-09-16	87.500	88.000	87.000	88.000	77.589	2,250
2022-09-15	83.000	88.750	83.000	88.750	78.250	786
2022-09-13	94.500	94.500	85.000	90.000	79.353	3,961
2022-09-12	100.00	100.00	88.000	92.000	81.116	181
2022-09-09	95.000	95.500	88.000	91.500	80.675	182,039
2022-09-07	90.000	90.000	83.500	87.750	77.369	466
2022-09-06	94.430	95.000	89.000	89.000	78.471	1,292
2022-09-05	95.000	95.000	89.500	89.500	78.912	402
2022-09-01	94.475	94.475	89.500	89.500	78.912	7
2022-08-31	95.000	95.000	89.750	89.750	79.132	208
2022-08-24	95.000	95.000	89.750	89.750	79.132	100

← NewerPage 15 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.