ASA International Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 63.000 | 64.000 | 63.000 | 63.750 | 56.208 | 8,000 |
| 2024-11-15 | 65.500 | 65.500 | 60.000 | 63.250 | 55.767 | 25,352 |
| 2024-11-13 | 69.500 | 69.500 | 67.000 | 67.000 | 59.074 | 2,556 |
| 2024-11-12 | 67.000 | 70.000 | 65.500 | 70.000 | 61.719 | 1,251 |
| 2024-11-11 | 71.500 | 71.500 | 67.500 | 69.500 | 61.278 | 7,408 |
| 2024-11-08 | 67.500 | 69.500 | 67.500 | 69.500 | 61.278 | 21 |
| 2024-11-07 | 67.500 | 70.450 | 67.500 | 69.500 | 61.278 | 429 |
| 2024-11-05 | 67.500 | 69.250 | 67.500 | 69.250 | 61.057 | 581 |
| 2024-11-04 | 70.450 | 70.450 | 69.500 | 69.500 | 61.278 | 3 |
| 2024-11-01 | 69.000 | 70.950 | 69.000 | 69.500 | 61.278 | 6,500 |
| 2024-10-31 | 69.000 | 70.950 | 69.000 | 70.250 | 61.939 | 6,407 |
| 2024-10-30 | 69.000 | 74.500 | 69.000 | 71.750 | 63.262 | 13,752 |
| 2024-10-29 | 65.000 | 65.000 | 64.250 | 64.250 | 56.649 | 5,911 |
| 2024-10-25 | 58.000 | 66.450 | 58.000 | 64.250 | 56.649 | 38,128 |
| 2024-10-24 | 68.500 | 68.500 | 57.160 | 60.000 | 52.902 | 53,708 |
| 2024-10-23 | 70.070 | 70.070 | 68.250 | 68.250 | 60.176 | 350 |
| 2024-10-22 | 69.000 | 70.345 | 67.750 | 67.750 | 59.735 | 45,905 |
| 2024-10-21 | 69.000 | 72.000 | 67.000 | 68.250 | 60.176 | 3,402 |
| 2024-10-18 | 69.000 | 72.520 | 69.000 | 71.750 | 63.262 | 1,465 |
| 2024-10-17 | 72.000 | 72.000 | 69.000 | 69.000 | 60.837 | 3,868 |
| 2024-10-16 | 69.500 | 72.000 | 69.500 | 72.000 | 63.482 | 9,425 |
| 2024-10-15 | 74.500 | 74.500 | 69.500 | 71.500 | 63.041 | 7,379 |
| 2024-10-14 | 71.500 | 72.000 | 69.500 | 72.000 | 63.482 | 5,834 |
| 2024-10-11 | 69.500 | 72.000 | 69.500 | 72.000 | 63.482 | 4,020 |
| 2024-10-10 | 72.500 | 74.500 | 72.000 | 72.000 | 63.482 | 2,519 |
| 2024-10-09 | 69.500 | 74.500 | 69.500 | 72.000 | 63.482 | 26 |
| 2024-10-08 | 74.500 | 74.500 | 69.500 | 72.000 | 63.482 | 6,770 |
| 2024-10-07 | 69.500 | 72.000 | 69.500 | 72.000 | 63.482 | 104 |
| 2024-10-04 | 74.500 | 74.500 | 69.500 | 72.000 | 63.482 | 1,668 |
| 2024-10-03 | 69.000 | 72.900 | 69.000 | 72.750 | 64.143 | 24,107 |
| 2024-10-02 | 69.000 | 74.500 | 69.000 | 72.000 | 63.482 | 33,396 |
| 2024-10-01 | 67.000 | 74.500 | 67.000 | 72.000 | 63.482 | 12,102 |
| 2024-09-30 | 73.000 | 80.000 | 67.000 | 70.750 | 62.380 | 39,077 |
| 2024-09-27 | 58.000 | 73.000 | 57.500 | 70.000 | 61.719 | 178,703 |
| 2024-09-26 | 58.000 | 58.000 | 55.000 | 56.750 | 50.036 | 50,428 |
| 2024-09-25 | 60.000 | 60.090 | 55.000 | 55.000 | 48.493 | 112,201 |
| 2024-09-24 | 63.000 | 64.200 | 62.000 | 62.500 | 55.106 | 24,121 |
| 2024-09-23 | 66.500 | 66.500 | 65.000 | 65.000 | 57.310 | 308 |
| 2024-09-20 | 66.000 | 66.000 | 65.000 | 65.000 | 57.310 | 101 |
| 2024-09-19 | 69.500 | 69.500 | 65.000 | 65.000 | 57.310 | 20,773 |
| 2024-09-18 | 68.000 | 70.000 | 68.000 | 69.000 | 60.837 | 356 |
| 2024-09-17 | 70.500 | 70.500 | 68.180 | 68.750 | 60.617 | 14,878 |
| 2024-09-16 | 75.250 | 75.250 | 73.000 | 73.000 | 64.364 | 66 |
| 2024-09-13 | 75.500 | 75.500 | 73.000 | 73.000 | 64.364 | 12,556 |
| 2024-09-12 | 85.500 | 85.500 | 68.000 | 71.750 | 63.262 | 20,552 |
| 2024-09-11 | 86.000 | 86.000 | 78.000 | 81.500 | 71.858 | 6,066 |
| 2024-09-10 | 89.500 | 89.500 | 83.780 | 86.250 | 76.046 | 3,149 |
| 2024-09-09 | 88.500 | 88.500 | 85.750 | 85.750 | 75.605 | 76 |
| 2024-09-04 | 84.500 | 88.000 | 84.500 | 88.000 | 77.589 | 2,221 |
| 2024-09-03 | 94.500 | 95.280 | 86.000 | 88.750 | 78.250 | 59,727 |
| 2024-09-02 | 96.500 | 98.250 | 94.500 | 98.250 | 86.627 | 3,751 |
| 2024-08-30 | 100.00 | 101.50 | 100.00 | 101.50 | 89.492 | 5,654 |
| 2024-08-29 | 103.00 | 103.00 | 100.00 | 101.50 | 89.492 | 376 |
| 2024-08-28 | 102.15 | 102.15 | 101.50 | 101.50 | 89.492 | 344 |
| 2024-08-27 | 100.15 | 102.22 | 100.15 | 101.50 | 89.492 | 3,008 |
| 2024-08-23 | 103.00 | 103.00 | 100.00 | 101.50 | 89.492 | 960 |
| 2024-08-21 | 97.000 | 110.00 | 97.000 | 101.00 | 89.051 | 96,000 |
| 2024-08-20 | 92.730 | 94.750 | 92.730 | 94.750 | 83.541 | 1,000 |
| 2024-08-19 | 97.000 | 97.000 | 91.775 | 94.250 | 83.100 | 2,557 |
| 2024-08-16 | 96.725 | 96.725 | 94.250 | 94.250 | 83.100 | 1,022 |
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.