ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
+6.00 (2.73%)
Apr 22, 2026, 4:35 PM GMT
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 222.10 | 227.00 | 213.00 | 220.00 | - | - | 86,685 |
| Apr 21, 2026 | 225.00 | 227.00 | 213.00 | 220.00 | 220.00 | -0.23% | 49,536 |
| Apr 20, 2026 | 231.00 | 231.00 | 212.00 | 220.50 | 220.50 | -4.55% | 56,182 |
| Apr 17, 2026 | 229.00 | 231.00 | 216.55 | 231.00 | 231.00 | 0.87% | 43,082 |
| Apr 16, 2026 | 225.00 | 229.00 | 213.30 | 229.00 | 229.00 | - | 54,670 |
| Apr 15, 2026 | 216.00 | 230.00 | 204.97 | 229.00 | 229.00 | 7.01% | 193,554 |
| Apr 14, 2026 | 195.00 | 216.52 | 195.00 | 214.00 | 214.00 | 7.81% | 47,149 |
| Apr 13, 2026 | 193.00 | 202.00 | 193.00 | 198.50 | 198.50 | 2.85% | 30,907 |
| Apr 10, 2026 | 193.00 | 203.70 | 192.00 | 193.00 | 193.00 | 0.52% | 32,557 |
| Apr 9, 2026 | 202.00 | 205.00 | 192.00 | 192.00 | 192.00 | -4.71% | 38,770 |
| Apr 8, 2026 | 193.00 | 210.00 | 193.00 | 201.50 | 201.50 | 6.05% | 72,819 |
| Apr 7, 2026 | 188.92 | 196.00 | 185.00 | 190.00 | 190.00 | 1.60% | 35,310 |
| Apr 2, 2026 | 182.00 | 197.00 | 182.00 | 187.00 | 187.00 | -2.09% | 29,715 |
| Apr 1, 2026 | 190.00 | 197.70 | 181.00 | 191.00 | 191.00 | 5.52% | 32,236 |
| Mar 31, 2026 | 176.55 | 192.00 | 184.00 | 181.00 | 181.00 | -0.28% | 48,790 |
| Mar 30, 2026 | 179.10 | 188.00 | 171.00 | 181.50 | 181.50 | -3.46% | 100,678 |
| 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 |