Asia Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.30	42.40	41.00	41.30	41.30	-0.72%	286,088
Jul 22, 2026	42.10	42.80	41.40	41.60	41.60	-1.89%	270,889
Jul 21, 2026	42.40	43.90	42.00	42.40	42.40	0.71%	408,362
Jul 20, 2026	42.40	42.90	41.50	42.10	42.10	-1.41%	390,057
Jul 19, 2026	44.70	44.90	42.10	42.70	42.70	-4.04%	581,265
Jul 16, 2026	45.40	45.40	44.30	44.50	44.50	-1.77%	657,207
Jul 15, 2026	46.30	46.30	45.10	45.30	45.30	-1.52%	875,558
Jul 14, 2026	46.20	47.60	45.60	46.00	46.00	0.88%	1,933,222
Jul 13, 2026	44.60	46.00	44.20	45.60	45.60	2.01%	766,872
Jul 12, 2026	44.50	45.60	44.50	44.70	44.70	1.36%	1,166,600
Jul 9, 2026	44.10	44.40	42.50	44.10	44.10	2.32%	737,538
Jul 8, 2026	43.10	44.50	43.00	43.10	43.10	-2.05%	411,536
Jul 7, 2026	44.00	45.00	43.70	44.00	44.00	0.92%	700,836
Jul 6, 2026	44.00	44.40	43.00	43.60	43.60	0.69%	665,721
Jul 5, 2026	44.80	45.40	43.20	43.30	43.30	-3.13%	910,307
Jul 2, 2026	44.00	45.00	43.60	44.70	44.70	2.52%	1,063,965
Jun 30, 2026	43.30	43.90	43.00	43.60	43.60	1.63%	499,429
Jun 29, 2026	42.90	43.20	42.20	42.90	42.90	1.66%	793,803
Jun 28, 2026	42.40	43.10	42.00	42.20	42.20	-0.47%	360,916
Jun 25, 2026	41.50	43.10	41.50	42.40	42.40	2.66%	488,070
Jun 24, 2026	42.10	42.10	41.00	41.30	41.30	-0.48%	267,552
Jun 23, 2026	40.00	41.90	39.10	41.50	41.50	4.01%	337,091
Jun 22, 2026	40.70	41.60	39.20	39.90	39.90	-1.97%	278,432
Jun 21, 2026	42.10	42.10	40.50	40.70	40.70	-2.16%	318,574
Jun 18, 2026	41.60	43.00	41.30	41.60	41.60	-0.95%	427,034
Jun 17, 2026	42.00	43.60	41.80	42.00	42.00	-3.00%	663,389
Jun 16, 2026	43.30	44.50	42.70	43.30	43.30	-1.14%	581,429
Jun 15, 2026	45.80	46.20	43.10	43.80	43.80	-2.45%	1,047,129
Jun 14, 2026	44.20	46.50	43.60	44.90	44.90	0.90%	1,615,961
Jun 11, 2026	44.50	46.20	44.00	44.50	44.50	-0.89%	1,546,201
Jun 10, 2026	45.50	46.40	44.00	44.90	44.90	-1.75%	1,274,756
Jun 9, 2026	42.60	46.80	42.60	45.70	45.70	7.28%	3,149,054
Jun 8, 2026	39.80	43.00	38.90	42.60	42.60	7.30%	1,585,093
Jun 7, 2026	39.50	41.30	39.40	39.70	39.70	1.28%	1,022,496
Jun 4, 2026	39.20	39.50	37.90	39.20	39.20	3.70%	597,669
Jun 2, 2026	38.70	39.00	38.20	38.80	37.80	1.57%	351,467
Jun 1, 2026	38.70	38.90	38.10	38.20	37.22	-1.55%	115,014
May 24, 2026	39.00	39.20	38.70	38.80	37.80	0.26%	175,359
May 23, 2026	38.60	39.10	38.40	38.70	37.70	1.04%	242,269
May 21, 2026	39.90	39.90	38.00	38.30	37.31	-0.26%	174,441
May 20, 2026	37.80	39.10	37.70	38.40	37.41	1.59%	333,116
May 19, 2026	37.70	38.50	37.50	37.80	36.83	0.53%	128,820
May 18, 2026	38.10	38.70	37.50	37.60	36.63	-1.31%	125,580
May 17, 2026	39.20	39.20	38.00	38.10	37.12	-1.80%	234,072
May 14, 2026	39.20	39.70	38.60	38.80	37.80	-0.26%	408,042
May 13, 2026	38.20	39.10	37.90	38.90	37.90	2.64%	422,907
May 12, 2026	38.40	38.40	37.40	37.90	36.92	0.26%	206,543
May 11, 2026	38.20	38.70	37.70	37.80	36.83	-1.05%	136,902
May 10, 2026	38.70	39.10	37.80	38.20	37.22	-0.52%	346,690
May 7, 2026	38.00	39.20	38.00	38.40	37.41	2.40%	310,081