ASA International Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	105.00	111.00	105.00	111.00	97.868	4
2021-11-30	110.00	114.50	107.50	107.50	94.782	3,021
2021-11-29	115.00	115.00	113.00	115.00	101.39	9,448
2021-11-26	121.00	121.00	115.00	120.00	105.80	9,938
2021-11-25	123.00	123.00	122.50	122.50	108.01	6,000
2021-11-24	121.00	130.93	120.00	120.00	105.80	10,171
2021-11-23	119.50	124.50	119.50	124.50	109.77	1,803
2021-11-22	141.00	141.00	117.50	121.25	106.91	32,475
2021-11-19	145.00	145.00	141.00	143.50	126.52	9,846
2021-11-18	155.00	155.00	146.00	146.00	128.73	4,935
2021-11-17	147.00	154.50	145.00	145.00	127.85	5,954
2021-11-15	157.50	157.50	146.00	151.75	133.80	8,126
2021-11-12	149.00	157.08	149.00	150.50	132.70	6,002
2021-11-11	150.00	157.50	150.00	153.50	135.34	1,511
2021-11-10	158.50	159.00	145.00	151.25	133.36	9,750
2021-11-08	141.50	142.35	140.75	140.75	124.10	15,267
2021-11-05	145.00	150.25	141.00	150.25	132.47	2,925
2021-11-04	145.50	152.00	145.00	152.00	134.02	11,671
2021-11-03	150.00	152.00	145.00	152.00	134.02	3,373
2021-11-02	149.00	151.75	145.00	151.75	133.80	2,842
2021-11-01	147.00	149.00	145.00	149.00	131.37	2,585
2021-10-29	150.00	153.50	146.50	146.50	129.17	1,830
2021-10-28	154.50	156.75	154.50	156.75	138.21	9,208
2021-10-27	159.00	159.00	150.00	154.50	136.22	501
2021-10-26	159.00	160.09	152.25	152.25	134.24	5,564
2021-10-25	159.00	159.00	152.25	152.25	134.24	4,876

← NewerPage 18 of 18 · 1,046 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.