ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
+5.50 (2.95%)
Oct 15, 2025, 4:35 PM BST
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 181.00 | 192.31 | 181.00 | 192.22 | 192.22 | 3.07% | 47,940 |
| Oct 14, 2025 | 187.21 | 192.00 | 179.00 | 186.50 | 186.50 | 3.61% | 25,576 |
| Oct 13, 2025 | 190.00 | 190.00 | 176.00 | 180.00 | 180.00 | -5.26% | 99,861 |
| Oct 10, 2025 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | -2.81% | 34,745 |
| Oct 9, 2025 | 195.14 | 199.65 | 193.00 | 195.50 | 195.50 | -2.01% | 8,224 |
| Oct 8, 2025 | 199.15 | 204.00 | 195.00 | 199.50 | 199.50 | 2.57% | 12,440 |
| Oct 7, 2025 | 210.00 | 211.79 | 190.00 | 194.50 | 194.50 | -6.49% | 60,751 |
| Oct 6, 2025 | 199.85 | 213.70 | 199.15 | 208.00 | 208.00 | 4.52% | 86,050 |
| Oct 3, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.79% | 25,277 |
| Oct 2, 2025 | 194.56 | 199.00 | 191.00 | 195.50 | 195.50 | 0.26% | 8,855 |
| Oct 1, 2025 | 204.00 | 204.00 | 191.00 | 195.00 | 191.42 | - | 45,165 |
| Sep 30, 2025 | 193.00 | 197.70 | 186.00 | 195.00 | 191.42 | 3.17% | 49,046 |
| Sep 29, 2025 | 199.00 | 199.00 | 186.00 | 189.00 | 185.53 | -2.33% | 18,670 |
| Sep 26, 2025 | 196.00 | 202.00 | 191.00 | 193.50 | 189.95 | -3.25% | 21,699 |
| Sep 25, 2025 | 210.00 | 210.00 | 198.00 | 200.00 | 196.33 | -4.76% | 52,280 |
| Sep 24, 2025 | 184.00 | 228.00 | 184.00 | 210.00 | 206.15 | 22.81% | 176,697 |
| Sep 23, 2025 | 169.21 | 171.04 | 164.84 | 171.00 | 167.86 | 3.95% | 73,520 |
| Sep 22, 2025 | 171.76 | 174.00 | 160.00 | 164.50 | 161.48 | -1.20% | 17,685 |
| Sep 19, 2025 | 169.55 | 170.00 | 163.00 | 166.50 | 163.45 | -0.89% | 24,797 |
| Sep 18, 2025 | 164.00 | 173.00 | 146.00 | 168.00 | 164.92 | 6.67% | 27,557 |
| Sep 17, 2025 | 162.00 | 162.00 | 153.00 | 157.50 | 154.61 | 2.27% | 24,988 |
| Sep 16, 2025 | 139.00 | 157.00 | 138.08 | 154.00 | 151.18 | 12.41% | 83,524 |
| Sep 15, 2025 | 137.56 | 139.70 | 134.96 | 137.00 | 134.49 | -1.44% | 6,070 |
| Sep 12, 2025 | 139.00 | 139.84 | 137.00 | 139.00 | 136.45 | 1.46% | 13,328 |
| Sep 11, 2025 | 130.00 | 138.78 | 130.00 | 137.00 | 134.49 | 1.11% | 25,881 |
| Sep 10, 2025 | 130.00 | 135.50 | 128.00 | 135.50 | 133.01 | 6.27% | 46,427 |
| Sep 9, 2025 | 123.00 | 130.19 | 123.00 | 127.50 | 125.16 | 3.24% | 42,540 |
| Sep 8, 2025 | 128.40 | 128.40 | 120.00 | 123.50 | 121.23 | -1.20% | 14,478 |
| Sep 5, 2025 | 123.64 | 128.50 | 123.64 | 125.00 | 122.72 | 1.21% | 19,501 |
| Sep 4, 2025 | 127.00 | 127.00 | 123.50 | 123.50 | 121.24 | -1.20% | 78 |
| Sep 3, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 122.72 | 1.63% | 4,638 |
| Sep 2, 2025 | 113.00 | 123.00 | 113.00 | 123.00 | 120.75 | -0.40% | 4,085 |
| Sep 1, 2025 | 125.83 | 128.00 | 118.00 | 123.50 | 121.24 | 0.41% | 9,375 |
| Aug 29, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 120.75 | -3.15% | 9,388 |
| Aug 28, 2025 | 123.16 | 127.00 | 120.40 | 127.00 | 124.68 | 2.01% | 36,536 |
| Aug 27, 2025 | 130.00 | 130.00 | 122.00 | 124.50 | 122.23 | -4.96% | 37,453 |
| Aug 26, 2025 | 133.38 | 133.38 | 131.00 | 131.00 | 128.61 | -2.24% | 1,653 |
| Aug 22, 2025 | 140.64 | 140.64 | 128.00 | 134.00 | 131.55 | -1.47% | 15,517 |
| Aug 21, 2025 | 130.50 | 136.00 | 130.50 | 136.00 | 133.52 | 3.03% | 17,109 |
| Aug 20, 2025 | 139.04 | 140.00 | 132.00 | 132.00 | 129.59 | -4.35% | 3,850 |
| Aug 19, 2025 | 129.27 | 140.00 | 129.27 | 138.00 | 135.48 | 0.73% | 6,595 |
| Aug 18, 2025 | 129.00 | 139.00 | 129.00 | 137.00 | 134.50 | 6.61% | 16,216 |
| Aug 15, 2025 | 135.06 | 135.06 | 128.50 | 128.50 | 126.15 | -1.15% | 1,600 |
| Aug 14, 2025 | 130.88 | 135.06 | 130.00 | 130.00 | 127.63 | - | 51,626 |
| Aug 13, 2025 | 130.00 | 140.00 | 129.00 | 130.00 | 127.63 | - | 62,677 |
| Aug 12, 2025 | 128.00 | 130.00 | 125.00 | 130.00 | 127.63 | 4.00% | 84,748 |
| Aug 11, 2025 | 137.00 | 137.00 | 125.00 | 125.00 | 122.72 | -3.10% | 57,743 |
| Aug 8, 2025 | 131.76 | 131.76 | 129.00 | 129.00 | 126.64 | 3.61% | 8,000 |
| Aug 7, 2025 | 120.00 | 129.00 | 120.00 | 124.50 | 122.23 | 2.47% | 11,866 |
| Aug 6, 2025 | 122.90 | 122.90 | 121.02 | 121.50 | 119.28 | -6.54% | 14,568 |