ASA International Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	95.000	95.000	89.750	89.750	79.132	100
2022-08-19	97.000	97.000	88.000	92.000	81.116	11,100
2022-08-18	91.500	95.500	91.500	93.500	82.438	742
2022-08-17	91.000	91.000	87.000	87.000	76.707	956
2022-08-16	85.000	91.100	85.000	87.250	76.928	656
2022-08-15	83.500	87.500	83.500	87.500	77.148	5
2022-08-12	91.550	91.550	87.500	87.500	77.148	258
2022-08-11	93.000	93.000	87.750	87.750	77.369	5
2022-08-10	85.000	95.000	85.000	88.750	78.250	20,214
2022-08-09	82.000	82.000	78.500	82.000	72.299	1,812
2022-08-05	82.000	85.000	82.000	85.000	74.944	120
2022-08-04	84.000	85.000	84.000	85.000	74.944	2,000
2022-08-01	89.525	89.525	84.250	84.250	74.283	550
2022-07-21	90.000	90.000	84.500	84.500	74.503	15,000
2022-07-20	81.500	85.250	78.540	85.250	75.164	12,869
2022-07-19	81.000	83.250	80.000	83.250	73.401	1,750
2022-07-14	80.000	85.000	80.000	85.000	74.944	2,500
2022-07-12	82.500	86.250	82.500	86.250	76.046	36
2022-07-01	88.925	88.925	83.750	83.750	73.842	8
2022-06-30	78.500	84.000	78.500	84.000	74.062	1,466
2022-06-28	82.500	86.000	82.000	86.000	75.826	56,353
2022-06-24	89.500	89.500	85.000	85.000	74.944	3,675
2022-06-23	89.050	89.050	85.000	85.000	74.944	22
2022-06-22	81.000	84.750	81.000	84.750	74.724	5,736
2022-06-20	85.500	85.500	77.500	80.000	70.536	5,620
2022-06-17	87.000	90.750	87.000	90.750	80.014	65
2022-06-16	86.500	86.500	86.150	86.500	76.267	2,900
2022-06-15	85.000	90.000	85.000	90.000	79.353	4,713
2022-06-14	100.00	100.00	90.000	90.000	79.353	5,724
2022-06-13	102.00	102.00	100.00	101.00	89.051	9,829
2022-06-10	101.00	104.00	101.00	102.00	89.933	42,395
2022-06-09	105.00	105.00	103.20	103.50	91.255	50,310
2022-06-08	105.00	105.00	105.00	105.00	92.578	5,000
2022-06-07	102.00	102.50	101.00	102.50	90.374	3,001
2022-06-06	101.90	101.90	100.00	101.00	89.051	4,073
2022-06-01	101.03	101.03	98.500	98.500	86.847	7
2022-05-30	101.50	101.50	98.500	98.500	86.847	1
2022-05-27	94.965	101.48	94.965	96.750	85.304	5,076
2022-05-26	100.80	100.80	96.750	96.750	85.304	5
2022-05-25	100.00	100.00	92.400	96.750	85.304	27,303
2022-05-24	100.00	100.00	100.00	100.00	88.169	19
2022-05-19	95.000	98.000	95.000	95.250	83.981	1,052
2022-05-18	98.700	98.700	98.000	98.000	86.406	5,500
2022-05-13	95.900	100.00	95.900	100.00	88.169	3,543
2022-05-11	102.53	102.53	99.500	99.500	87.729	874
2022-05-10	103.00	103.00	100.00	100.00	88.169	6,919
2022-05-09	96.200	101.00	96.200	97.000	85.524	4,570
2022-05-06	101.00	101.00	93.500	97.000	85.524	2,250
2022-05-05	101.90	101.90	101.00	101.00	89.051	1,574
2022-05-04	98.500	105.00	97.600	102.50	90.374	15,170
2022-05-03	93.000	100.00	87.850	93.000	81.998	2,092,326
2022-04-29	80.000	86.000	80.000	86.000	75.826	19,023
2022-04-28	87.000	87.000	82.500	82.500	72.740	16,400
2022-04-27	80.000	82.750	78.500	82.750	72.960	1,066,163
2022-04-26	79.500	88.000	79.500	80.000	70.536	12,455,690
2022-04-25	79.000	79.000	70.000	70.000	61.719	10,876
2022-04-22	83.825	83.825	79.317	81.500	71.858	7,729
2022-04-21	83.000	83.000	82.500	82.500	72.740	3,803
2022-04-20	85.000	85.000	83.000	84.250	74.283	3,519
2022-04-12	93.500	93.500	89.500	89.500	78.912	242

← NewerPage 16 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.