ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 94.975 | 94.975 | 87.500 | 87.500 | 77.148 | 33 |
| 2022-04-08 | 91.000 | 91.000 | 89.500 | 89.500 | 78.912 | 5,500 |
| 2022-04-07 | 95.000 | 99.500 | 92.000 | 92.000 | 81.116 | 19,993 |
| 2022-04-05 | 90.000 | 90.000 | 89.500 | 89.500 | 78.912 | 1,650 |
| 2022-04-04 | 90.000 | 98.450 | 90.000 | 91.500 | 80.675 | 2,368 |
| 2022-04-01 | 90.000 | 96.180 | 90.000 | 95.000 | 83.761 | 10,367 |
| 2022-03-30 | 100.00 | 100.00 | 92.000 | 94.500 | 83.320 | 17,374 |
| 2022-03-29 | 100.00 | 100.00 | 97.100 | 97.100 | 85.613 | 1,600 |
| 2022-03-25 | 100.00 | 100.00 | 95.310 | 100.00 | 88.169 | 2,082 |
| 2022-03-24 | 101.93 | 101.93 | 99.500 | 99.500 | 87.729 | 248 |
| 2022-03-22 | 94.000 | 100.00 | 94.000 | 98.500 | 86.847 | 6,179 |
| 2022-03-21 | 95.000 | 97.500 | 95.000 | 97.500 | 85.965 | 6,180 |
| 2022-03-18 | 99.800 | 99.800 | 93.000 | 96.500 | 85.084 | 2,926 |
| 2022-03-17 | 97.000 | 97.000 | 93.000 | 93.000 | 81.998 | 5,185 |
| 2022-03-16 | 97.000 | 98.400 | 97.000 | 98.400 | 86.759 | 3,270 |
| 2022-03-15 | 109.00 | 109.00 | 102.97 | 104.50 | 92.137 | 738 |
| 2022-03-14 | 110.00 | 110.00 | 99.400 | 99.400 | 87.640 | 33,246 |
| 2022-03-11 | 110.50 | 125.00 | 110.00 | 117.50 | 103.60 | 20,825 |
| 2022-03-02 | 114.00 | 117.50 | 110.50 | 117.50 | 103.60 | 329 |
| 2022-03-01 | 110.00 | 125.00 | 110.00 | 117.50 | 103.60 | 2,979 |
| 2022-02-28 | 117.50 | 117.50 | 110.00 | 115.00 | 101.39 | 3,042 |
| 2022-02-25 | 119.50 | 120.00 | 118.00 | 118.00 | 104.04 | 3,769 |
| 2022-02-24 | 123.50 | 124.50 | 120.50 | 120.50 | 106.24 | 6,577 |
| 2022-02-21 | 116.50 | 123.00 | 116.00 | 123.00 | 108.45 | 2,289 |
| 2022-02-18 | 115.50 | 129.50 | 115.50 | 116.00 | 102.28 | 1,171 |
| 2022-02-17 | 125.00 | 129.78 | 115.00 | 120.00 | 105.80 | 2,915,951 |
| 2022-02-15 | 125.50 | 130.00 | 125.50 | 130.00 | 114.62 | 6,624 |
| 2022-02-14 | 125.00 | 134.50 | 125.00 | 130.00 | 114.62 | 2,927 |
| 2022-02-10 | 129.50 | 129.50 | 127.50 | 127.50 | 112.42 | 6,070 |
| 2022-02-08 | 125.50 | 131.25 | 125.00 | 131.25 | 115.72 | 9,456 |
| 2022-02-04 | 135.50 | 146.43 | 125.00 | 132.50 | 116.82 | 12,538 |
| 2022-02-01 | 146.50 | 146.50 | 141.00 | 141.00 | 124.32 | 1,346 |
| 2022-01-28 | 147.00 | 147.00 | 146.55 | 147.00 | 129.61 | 753 |
| 2022-01-26 | 143.80 | 144.50 | 135.95 | 139.75 | 123.22 | 6,587 |
| 2022-01-24 | 145.00 | 145.00 | 145.00 | 145.00 | 127.85 | 2,600 |
| 2022-01-21 | 145.00 | 145.00 | 137.50 | 137.50 | 121.23 | 5,339 |
| 2022-01-20 | 135.00 | 141.90 | 135.00 | 137.50 | 121.23 | 3,477 |
| 2022-01-19 | 135.00 | 135.00 | 130.00 | 130.00 | 114.62 | 20 |
| 2022-01-18 | 133.50 | 134.00 | 132.00 | 134.00 | 118.15 | 7,094 |
| 2022-01-17 | 135.00 | 135.00 | 132.00 | 132.00 | 116.38 | 400 |
| 2022-01-13 | 132.63 | 132.63 | 129.00 | 129.00 | 113.74 | 1,500 |
| 2022-01-12 | 130.00 | 130.00 | 125.00 | 129.00 | 113.74 | 5,885 |
| 2022-01-11 | 131.20 | 132.85 | 131.20 | 131.50 | 115.94 | 1,888 |
| 2022-01-10 | 135.00 | 135.00 | 132.50 | 132.50 | 116.82 | 2,109 |
| 2022-01-06 | 140.00 | 141.00 | 140.00 | 141.00 | 124.32 | 2,400 |
| 2022-01-05 | 135.00 | 140.00 | 135.00 | 140.00 | 123.44 | 820 |
| 2022-01-04 | 137.50 | 137.50 | 135.00 | 135.00 | 119.03 | 653 |
| 2021-12-31 | 137.50 | 139.25 | 137.50 | 139.25 | 122.78 | 2 |
| 2021-12-29 | 140.50 | 140.50 | 137.53 | 138.75 | 122.34 | 7,439 |
| 2021-12-24 | 138.50 | 139.25 | 138.00 | 139.25 | 122.78 | 2,573 |
| 2021-12-23 | 139.00 | 140.00 | 137.75 | 137.75 | 121.45 | 6,032 |
| 2021-12-20 | 136.50 | 138.00 | 126.23 | 138.00 | 121.67 | 1,263 |
| 2021-12-16 | 146.00 | 146.00 | 125.00 | 129.25 | 113.96 | 15,188 |
| 2021-12-15 | 144.50 | 146.48 | 139.00 | 146.00 | 128.73 | 30,112 |
| 2021-12-14 | 140.50 | 142.00 | 139.00 | 142.00 | 125.20 | 12,212 |
| 2021-12-09 | 139.00 | 145.00 | 139.00 | 145.00 | 127.85 | 18,662 |
| 2021-12-08 | 138.00 | 138.00 | 132.25 | 132.25 | 116.60 | 20,000 |
| 2021-12-06 | 130.00 | 134.50 | 129.75 | 129.75 | 114.40 | 25,756 |
| 2021-12-03 | 114.50 | 133.00 | 114.50 | 123.25 | 108.67 | 49,326 |
| 2021-12-02 | 108.00 | 115.00 | 108.00 | 111.50 | 98.309 | 4,612 |
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.