Asia Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.80	40.80	36.60	37.10	37.10	-7.71%	751,719
Mar 2, 2026	39.10	40.60	39.10	40.20	40.20	3.61%	534,301
Mar 1, 2026	41.00	41.00	37.60	38.80	38.80	-6.51%	659,414
Feb 26, 2026	42.70	42.70	41.10	41.50	41.50	-0.95%	543,364
Feb 25, 2026	42.00	42.40	41.10	41.90	41.90	0.48%	535,066
Feb 24, 2026	43.70	43.70	41.50	41.70	41.70	-2.80%	942,526
Feb 23, 2026	41.70	43.20	41.70	42.90	42.90	2.88%	641,984
Feb 22, 2026	41.50	42.90	41.50	41.70	41.70	0.72%	928,858
Feb 19, 2026	41.00	43.00	41.00	41.40	41.40	1.22%	838,733
Feb 18, 2026	43.00	43.90	40.10	40.90	40.90	-4.88%	1,566,725
Feb 17, 2026	44.40	45.10	42.80	43.00	43.00	-2.93%	2,261,337
Feb 16, 2026	43.20	46.00	42.50	44.30	44.30	4.48%	2,333,515
Feb 15, 2026	39.20	42.40	38.70	42.40	42.40	9.84%	2,479,671
Feb 10, 2026	39.60	39.90	37.90	38.60	38.60	-1.28%	1,392,604
Feb 9, 2026	38.90	39.40	38.40	39.10	39.10	1.03%	1,328,675
Feb 8, 2026	37.60	38.80	37.00	38.70	38.70	4.88%	1,150,839
Feb 5, 2026	38.10	38.50	36.70	36.90	36.90	-2.38%	737,039
Feb 3, 2026	38.20	39.40	37.30	37.80	37.80	-3.08%	1,645,753
Feb 2, 2026	37.30	39.80	37.30	39.00	39.00	2.90%	1,547,130
Feb 1, 2026	37.70	38.90	36.90	37.90	37.90	-	1,563,664
Jan 29, 2026	39.00	40.20	37.60	37.90	37.90	-3.07%	1,805,567
Jan 28, 2026	39.10	41.10	38.20	39.10	39.10	3.71%	1,990,391
Jan 27, 2026	37.70	38.90	37.00	37.70	37.70	-0.53%	1,461,475
Jan 26, 2026	37.90	39.00	36.80	37.90	37.90	0.80%	2,520,964
Jan 25, 2026	34.80	37.60	34.80	37.60	37.60	9.94%	1,929,466
Jan 22, 2026	34.20	34.20	31.10	34.20	34.20	9.97%	2,099,341
Jan 21, 2026	31.30	31.70	30.60	31.10	31.10	-0.64%	656,212
Jan 20, 2026	29.70	32.40	29.30	31.30	31.30	5.39%	882,512
Jan 19, 2026	29.40	30.50	28.60	29.70	29.70	2.41%	750,741
Jan 18, 2026	28.30	29.30	28.00	29.00	29.00	5.45%	359,416
Jan 15, 2026	28.50	28.90	27.30	27.50	27.50	-2.83%	297,580
Jan 14, 2026	27.90	28.50	27.80	28.30	28.30	1.43%	148,259
Jan 13, 2026	27.80	28.60	27.10	27.90	27.90	2.95%	284,123
Jan 12, 2026	27.30	27.60	27.00	27.10	27.10	-1.09%	65,917
Jan 11, 2026	27.60	27.60	27.40	27.40	27.40	-1.08%	37,330
Jan 8, 2026	27.90	28.10	27.60	27.70	27.70	-0.72%	94,846
Jan 7, 2026	27.90	28.30	27.70	27.90	27.90	-0.36%	63,616
Jan 6, 2026	28.00	28.50	28.00	28.00	28.00	-0.71%	68,003
Jan 5, 2026	28.10	28.70	28.00	28.20	28.20	0.71%	179,056
Jan 4, 2026	27.40	28.30	27.00	28.00	28.00	2.19%	61,999
Jan 1, 2026	27.50	27.70	27.20	27.40	27.40	0.74%	70,037
Dec 30, 2025	26.90	27.50	26.90	27.20	27.20	0.74%	26,326
Dec 29, 2025	27.20	27.20	26.70	27.00	27.00	1.12%	36,335
Dec 28, 2025	27.80	27.80	26.60	26.70	26.70	-1.11%	49,107
Dec 24, 2025	27.00	27.40	26.80	27.00	27.00	-	54,624
Dec 23, 2025	27.80	27.80	26.70	27.00	27.00	-1.46%	52,907
Dec 22, 2025	27.30	27.90	27.30	27.40	27.40	1.11%	15,905
Dec 21, 2025	27.10	27.20	26.70	27.10	27.10	-	16,879
Dec 18, 2025	27.10	27.50	26.70	27.10	27.10	-0.73%	18,127
Dec 17, 2025	28.00	28.50	27.20	27.30	27.30	-1.80%	80,942