ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 172.50
-15.50 (-8.24%)
Mar 30, 2026, 8:59 AM GMT
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.00 | 193.00 | 165.08 | 188.00 | 188.00 | 1.35% | 142,261 |
| Mar 26, 2026 | 183.00 | 186.18 | 178.00 | 185.50 | 185.50 | - | 8,994 |
| Mar 25, 2026 | 178.00 | 193.00 | 178.00 | 185.50 | 185.50 | - | 24,884 |
| Mar 24, 2026 | 193.00 | 193.00 | 178.00 | 185.50 | 185.50 | -3.39% | 19,324 |
| Mar 23, 2026 | 185.00 | 192.00 | 170.00 | 192.00 | 192.00 | -1.29% | 146,645 |
| Mar 20, 2026 | 192.00 | 199.00 | 185.00 | 194.50 | 194.50 | 1.04% | 34,200 |
| Mar 19, 2026 | 198.00 | 206.00 | 185.00 | 192.50 | 192.50 | -6.10% | 77,271 |
| Mar 18, 2026 | 202.00 | 216.00 | 198.00 | 205.00 | 205.00 | -0.49% | 24,566 |
| Mar 17, 2026 | 204.00 | 209.45 | 196.35 | 206.00 | 206.00 | 0.98% | 47,862 |
| Mar 16, 2026 | 214.00 | 220.00 | 204.00 | 204.00 | 204.00 | -2.39% | 15,540 |
| Mar 13, 2026 | 216.00 | 216.25 | 206.08 | 209.00 | 209.00 | -4.13% | 54,316 |
| Mar 12, 2026 | 216.00 | 232.00 | 214.20 | 218.00 | 218.00 | -2.68% | 10,943 |
| Mar 11, 2026 | 220.00 | 226.64 | 216.00 | 224.00 | 224.00 | 3.23% | 11,772 |
| Mar 10, 2026 | 226.00 | 232.00 | 218.00 | 217.00 | 217.00 | 2.36% | 33,113 |
| Mar 9, 2026 | 228.00 | 228.00 | 207.05 | 212.00 | 212.00 | -7.02% | 48,865 |
| Mar 6, 2026 | 234.00 | 238.00 | 224.00 | 228.00 | 228.00 | -1.30% | 14,769 |
| Mar 5, 2026 | 234.00 | 240.00 | 226.00 | 231.00 | 231.00 | -1.28% | 26,196 |
| Mar 4, 2026 | 220.00 | 234.00 | 220.00 | 234.00 | 234.00 | 8.84% | 32,371 |
| Mar 3, 2026 | 230.00 | 232.00 | 212.20 | 215.00 | 215.00 | -4.44% | 51,562 |
| Mar 2, 2026 | 236.00 | 250.00 | 216.24 | 225.00 | 225.00 | -9.27% | 39,438 |
| Feb 27, 2026 | 224.00 | 248.00 | 214.00 | 248.00 | 248.00 | 13.76% | 80,623 |
| Feb 26, 2026 | 224.00 | 224.00 | 210.00 | 218.00 | 218.00 | -1.36% | 27,276 |
| Feb 25, 2026 | 214.00 | 230.00 | 213.50 | 221.00 | 221.00 | - | 78,795 |
| Feb 24, 2026 | 220.00 | 226.00 | 208.00 | 221.00 | 221.00 | 3.27% | 30,144 |
| Feb 23, 2026 | 210.00 | 220.00 | 209.20 | 214.00 | 214.00 | 0.47% | 35,828 |
| Feb 20, 2026 | 220.00 | 224.00 | 216.16 | 213.00 | 213.00 | -2.74% | 31,787 |
| Feb 19, 2026 | 224.00 | 224.00 | 206.12 | 219.00 | 219.00 | 4.78% | 27,991 |
| Feb 18, 2026 | 214.00 | 214.00 | 208.00 | 209.00 | 209.00 | -1.42% | 44,813 |
| Feb 17, 2026 | 220.00 | 226.00 | 210.08 | 212.00 | 212.00 | -5.36% | 22,937 |
| Feb 16, 2026 | 228.00 | 228.00 | 218.70 | 224.00 | 224.00 | -1.75% | 19,837 |
| Feb 13, 2026 | 224.00 | 228.00 | 208.50 | 228.00 | 228.00 | 2.70% | 37,047 |
| Feb 12, 2026 | 218.00 | 230.00 | 216.00 | 222.00 | 222.00 | -0.89% | 41,662 |
| Feb 11, 2026 | 216.00 | 230.00 | 216.00 | 224.00 | 224.00 | 3.70% | 57,509 |
| Feb 10, 2026 | 214.00 | 228.00 | 214.00 | 216.00 | 216.00 | -3.14% | 41,596 |
| Feb 9, 2026 | 228.00 | 228.00 | 217.49 | 223.00 | 223.00 | -2.19% | 29,011 |
| Feb 6, 2026 | 230.00 | 230.00 | 214.00 | 228.00 | 228.00 | 1.79% | 57,953 |
| Feb 5, 2026 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.36% | 38,849 |
| Feb 4, 2026 | 210.00 | 228.00 | 210.00 | 221.00 | 221.00 | 1.38% | 51,943 |
| Feb 3, 2026 | 240.00 | 240.00 | 210.00 | 218.00 | 218.00 | -7.63% | 124,991 |
| Feb 2, 2026 | 238.00 | 244.00 | 224.18 | 236.00 | 236.00 | 2.16% | 149,894 |
| Jan 30, 2026 | 210.00 | 247.01 | 200.00 | 231.00 | 231.00 | 10.00% | 205,046 |
| Jan 29, 2026 | 206.00 | 210.00 | 196.62 | 210.00 | 210.00 | 5.26% | 480,733 |
| Jan 28, 2026 | 195.00 | 208.00 | 193.00 | 199.50 | 199.50 | -1.72% | 87,464 |
| Jan 27, 2026 | 206.00 | 210.00 | 196.14 | 203.00 | 203.00 | -1.46% | 34,678 |
| Jan 26, 2026 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 1.48% | 72,053 |
| Jan 23, 2026 | 192.00 | 208.00 | 191.75 | 203.00 | 203.00 | 3.84% | 66,425 |
| Jan 22, 2026 | 189.00 | 200.00 | 189.00 | 195.50 | 195.50 | 1.56% | 31,209 |
| Jan 21, 2026 | 192.00 | 195.70 | 189.00 | 192.50 | 192.50 | -1.79% | 40,071 |
| Jan 20, 2026 | 192.00 | 200.00 | 192.00 | 196.00 | 196.00 | - | 33,001 |
| Jan 19, 2026 | 199.00 | 200.00 | 190.10 | 196.00 | 196.00 | 1.03% | 41,936 |