ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 128.50
+5.50 (4.47%)
Sep 3, 2025, 1:31 PM BST
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 4.47% | 4,638 |
| Sep 2, 2025 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | -0.40% | 4,085 |
| Sep 1, 2025 | 125.83 | 128.00 | 118.00 | 123.50 | 123.50 | 0.41% | 9,375 |
| Aug 29, 2025 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -3.15% | 9,388 |
| Aug 28, 2025 | 123.16 | 127.00 | 120.40 | 127.00 | 127.00 | 2.01% | 36,536 |
| Aug 27, 2025 | 130.00 | 130.00 | 122.00 | 124.50 | 124.50 | -4.96% | 37,453 |
| Aug 26, 2025 | 133.38 | 133.38 | 131.00 | 131.00 | 131.00 | -2.24% | 1,653 |
| Aug 22, 2025 | 140.64 | 140.64 | 128.00 | 134.00 | 134.00 | -1.47% | 15,517 |
| Aug 21, 2025 | 130.50 | 136.00 | 130.50 | 136.00 | 136.00 | 3.03% | 17,109 |
| Aug 20, 2025 | 139.04 | 140.00 | 132.00 | 132.00 | 132.00 | -4.35% | 3,850 |
| Aug 19, 2025 | 129.27 | 140.00 | 129.27 | 138.00 | 138.00 | 0.73% | 6,595 |
| Aug 18, 2025 | 129.00 | 139.00 | 129.00 | 137.00 | 137.00 | 6.61% | 16,216 |
| Aug 15, 2025 | 135.06 | 135.06 | 128.50 | 128.50 | 128.50 | -1.15% | 1,600 |
| Aug 14, 2025 | 130.88 | 135.06 | 130.00 | 130.00 | 130.00 | - | 51,626 |
| Aug 13, 2025 | 130.00 | 140.00 | 129.00 | 130.00 | 130.00 | - | 62,677 |
| Aug 12, 2025 | 128.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 84,748 |
| Aug 11, 2025 | 137.00 | 137.00 | 125.00 | 125.00 | 125.00 | -3.10% | 57,743 |
| Aug 8, 2025 | 131.76 | 131.76 | 129.00 | 129.00 | 129.00 | 3.61% | 8,000 |
| Aug 7, 2025 | 120.00 | 129.00 | 120.00 | 124.50 | 124.50 | 2.47% | 11,866 |
| Aug 6, 2025 | 122.90 | 122.90 | 121.02 | 121.50 | 121.50 | -6.54% | 14,568 |
| Aug 5, 2025 | 125.00 | 130.00 | 122.10 | 130.00 | 130.00 | 0.78% | 56,922 |
| Aug 4, 2025 | 130.73 | 132.00 | 126.00 | 129.00 | 129.00 | 3.20% | 5,918 |
| Aug 1, 2025 | 126.00 | 133.91 | 125.00 | 125.00 | 125.00 | -3.85% | 48,884 |
| Jul 31, 2025 | 128.85 | 130.00 | 121.00 | 130.00 | 130.00 | 1.56% | 28,105 |
| Jul 30, 2025 | 129.70 | 129.95 | 128.00 | 128.00 | 128.00 | -0.78% | 33,000 |
| Jul 29, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1.57% | 301 |
| Jul 28, 2025 | 135.00 | 135.00 | 124.44 | 127.00 | 127.00 | 0.40% | 36,131 |
| Jul 25, 2025 | 128.90 | 129.00 | 126.50 | 126.50 | 126.50 | -0.39% | 3,517 |
| Jul 24, 2025 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | -4.51% | 473,511 |
| Jul 23, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 14,232 |
| Jul 22, 2025 | 136.00 | 142.00 | 135.00 | 136.00 | 136.00 | 6.25% | 38,243 |
| Jul 21, 2025 | 131.48 | 134.75 | 124.00 | 128.00 | 128.00 | -3.03% | 3,015 |
| Jul 18, 2025 | 143.00 | 143.00 | 129.00 | 132.00 | 132.00 | -8.01% | 38,707 |
| Jul 17, 2025 | 145.00 | 150.00 | 138.00 | 143.50 | 143.50 | -2.38% | 63,840 |
| Jul 16, 2025 | 147.00 | 150.00 | 137.01 | 147.00 | 147.00 | -0.68% | 29,314 |
| Jul 15, 2025 | 149.40 | 149.75 | 148.00 | 148.00 | 148.00 | 0.68% | 2,532 |
| Jul 14, 2025 | 144.00 | 152.00 | 144.00 | 147.00 | 147.00 | 0.34% | 6,325 |
| Jul 11, 2025 | 151.90 | 153.00 | 142.00 | 146.50 | 146.50 | -0.68% | 853 |
| Jul 10, 2025 | 150.00 | 153.00 | 147.50 | 147.50 | 147.50 | -1.99% | 2,851 |
| Jul 9, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.67% | - |
| Jul 8, 2025 | 155.00 | 155.00 | 142.00 | 149.50 | 149.50 | - | 1,914 |
| Jul 7, 2025 | 155.00 | 155.00 | 148.00 | 149.50 | 149.50 | -0.66% | 6,426 |
| Jul 4, 2025 | 154.60 | 155.00 | 147.00 | 150.50 | 150.50 | 0.33% | 16,352 |
| Jul 3, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.33% | 2,273 |
| Jul 2, 2025 | 153.00 | 153.00 | 149.00 | 150.50 | 150.50 | -2.27% | 1,472 |
| Jul 1, 2025 | 154.10 | 155.00 | 147.28 | 154.00 | 154.00 | 4.05% | 5,438 |
| Jun 30, 2025 | 148.20 | 150.00 | 145.00 | 148.00 | 148.00 | 2.07% | 8,989 |
| Jun 27, 2025 | 149.00 | 149.00 | 142.28 | 145.00 | 145.00 | 1.05% | 824 |
| Jun 26, 2025 | 140.00 | 149.00 | 135.00 | 143.50 | 143.50 | - | 13,016 |
| Jun 25, 2025 | 143.20 | 143.50 | 136.40 | 143.50 | 143.50 | 0.35% | 3,616 |