ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 265.86
+5.86 (2.25%)
Jul 28, 2026, 9:34 AM GMT
ASA International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 270.00 | 270.00 | 259.00 | 260.00 | 260.00 | -3.70% | 13,014 |
| Jul 24, 2026 | 269.00 | 270.00 | 262.55 | 270.00 | 270.00 | 4.25% | 6,275 |
| Jul 23, 2026 | 269.00 | 269.00 | 259.00 | 259.00 | 259.00 | -2.26% | 7,774 |
| Jul 22, 2026 | 265.00 | 275.00 | 260.00 | 265.00 | 265.00 | 1.15% | 45,232 |
| Jul 21, 2026 | 270.00 | 270.00 | 258.67 | 262.00 | 262.00 | -2.96% | 18,712 |
| Jul 20, 2026 | 269.00 | 270.00 | 256.39 | 270.00 | 270.00 | 2.66% | 9,951 |
| Jul 17, 2026 | 260.00 | 263.19 | 256.00 | 263.00 | 263.00 | -1.87% | 9,310 |
| Jul 16, 2026 | 266.00 | 274.00 | 261.00 | 268.00 | 268.00 | -2.19% | 38,822 |
| Jul 15, 2026 | 270.00 | 275.00 | 265.00 | 274.00 | 274.00 | 1.48% | 24,458 |
| Jul 14, 2026 | 274.00 | 274.00 | 267.00 | 270.00 | 270.00 | - | 13,181 |
| Jul 13, 2026 | 274.00 | 274.57 | 264.00 | 270.00 | 270.00 | -1.46% | 30,623 |
| Jul 10, 2026 | 269.00 | 275.00 | 270.00 | 274.00 | 274.00 | 3.79% | 22,963 |
| Jul 9, 2026 | 283.00 | 283.00 | 264.00 | 264.00 | 264.00 | -6.71% | 48,571 |
| Jul 8, 2026 | 278.00 | 289.00 | 271.00 | 283.00 | 283.00 | 1.80% | 21,624 |
| Jul 7, 2026 | 290.00 | 297.00 | 278.00 | 278.00 | 278.00 | -2.11% | 140,092 |
| Jul 6, 2026 | 265.00 | 296.88 | 261.00 | 284.00 | 284.00 | 5.19% | 144,858 |
| Jul 3, 2026 | 255.00 | 278.00 | 250.00 | 270.00 | 270.00 | 7.14% | 133,818 |
| Jul 2, 2026 | 245.00 | 255.00 | 231.00 | 252.00 | 252.00 | 3.28% | 56,048 |
| Jul 1, 2026 | 231.00 | 246.00 | 230.00 | 244.00 | 244.00 | 1.24% | 22,360 |
| Jun 30, 2026 | 234.00 | 241.00 | 230.00 | 241.00 | 241.00 | -1.63% | 33,915 |
| Jun 29, 2026 | 240.00 | 246.00 | 231.00 | 245.00 | 245.00 | 1.24% | 19,597 |
| Jun 26, 2026 | 238.00 | 242.00 | 231.00 | 242.00 | 242.00 | -1.22% | 20,198 |
| Jun 25, 2026 | 240.00 | 245.00 | 234.00 | 245.00 | 245.00 | 2.08% | 21,336 |
| Jun 24, 2026 | 239.00 | 244.00 | 233.00 | 240.00 | 240.00 | 0.84% | 6,403 |
| Jun 23, 2026 | 240.00 | 243.00 | 228.28 | 238.00 | 238.00 | -2.46% | 61,320 |
| Jun 22, 2026 | 255.00 | 255.00 | 234.00 | 244.00 | 244.00 | 0.41% | 36,219 |
| Jun 19, 2026 | 240.00 | 263.00 | 226.00 | 243.00 | 243.00 | 3.40% | 1,292,034 |
| Jun 18, 2026 | 223.00 | 235.00 | 223.00 | 235.00 | 235.00 | 2.17% | 39,156 |
| Jun 17, 2026 | 227.00 | 234.30 | 221.75 | 230.00 | 230.00 | 1.32% | 79,294 |
| Jun 16, 2026 | 194.00 | 227.00 | 192.50 | 227.00 | 227.00 | 11.27% | 81,984 |
| Jun 15, 2026 | 192.00 | 204.00 | 192.00 | 204.00 | 204.00 | 5.70% | 105,376 |
| Jun 12, 2026 | 200.00 | 204.00 | 193.00 | 193.00 | 193.00 | -1.53% | 87,258 |
| Jun 11, 2026 | 196.00 | 204.70 | 190.50 | 196.00 | 196.00 | -4.85% | 53,479 |
| Jun 10, 2026 | 192.00 | 207.00 | 191.50 | 206.00 | 206.00 | 4.04% | 78,338 |
| Jun 9, 2026 | 197.00 | 205.00 | 192.00 | 198.00 | 198.00 | 1.02% | 45,920 |
| Jun 8, 2026 | 196.00 | 198.00 | 196.00 | 196.00 | 196.00 | - | 42,231 |
| Jun 5, 2026 | 197.00 | 205.50 | 194.50 | 196.00 | 196.00 | -2.00% | 75,350 |
| Jun 4, 2026 | 200.00 | 200.00 | 194.50 | 200.00 | 200.00 | 0.25% | 17,365 |
| Jun 3, 2026 | 198.50 | 207.00 | 192.77 | 199.50 | 199.50 | 2.31% | 31,075 |
| Jun 2, 2026 | 194.50 | 200.00 | 195.00 | 195.00 | 195.00 | -0.76% | 52,695 |
| Jun 1, 2026 | 193.00 | 207.00 | 193.00 | 196.50 | 196.50 | -1.75% | 12,372 |
| May 29, 2026 | 195.50 | 200.00 | 194.93 | 200.00 | 200.00 | 2.30% | 41,258 |
| May 28, 2026 | 199.00 | 199.80 | 195.50 | 195.50 | 195.50 | -2.25% | 27,529 |
| May 27, 2026 | 200.00 | 202.00 | 197.73 | 200.00 | 200.00 | 2.04% | 40,845 |
| May 26, 2026 | 201.01 | 205.00 | 196.00 | 196.00 | 196.00 | -2.12% | 59,898 |
| May 22, 2026 | 199.00 | 200.50 | 199.00 | 200.25 | 200.25 | 1.14% | 15,514 |
| May 21, 2026 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 1.54% | 91,474 |
| May 20, 2026 | 202.00 | 204.00 | 195.00 | 195.00 | 195.00 | -3.47% | 42,620 |
| May 19, 2026 | 200.00 | 205.01 | 194.50 | 202.00 | 202.00 | 4.39% | 30,676 |
| May 18, 2026 | 205.00 | 205.00 | 191.50 | 193.50 | 193.50 | -3.25% | 52,449 |