ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 196.00
-4.25 (-2.12%)
May 26, 2026, 4:35 PM GMT
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 201.01 | 207.00 | 194.50 | 207.00 | - | 3.37% | 51,225 |
| 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 |
| May 15, 2026 | 204.00 | 205.00 | 195.00 | 200.00 | 200.00 | -1.96% | 20,627 |
| May 14, 2026 | 200.00 | 205.00 | 191.00 | 204.00 | 204.00 | 6.25% | 142,884 |
| May 13, 2026 | 191.00 | 199.99 | 190.50 | 192.00 | 192.00 | -0.52% | 105,159 |
| May 12, 2026 | 200.00 | 206.00 | 190.01 | 193.00 | 193.00 | -4.46% | 103,687 |
| May 11, 2026 | 205.00 | 209.00 | 202.00 | 202.00 | 202.00 | -1.46% | 103,699 |
| May 8, 2026 | 204.00 | 209.00 | 202.00 | 205.00 | 205.00 | -2.38% | 38,961 |
| May 7, 2026 | 203.00 | 210.00 | 200.00 | 210.00 | 210.00 | 0.47% | 65,746 |
| May 6, 2026 | 220.00 | 224.00 | 202.00 | 216.00 | 209.01 | 0.93% | 97,290 |
| May 5, 2026 | 225.00 | 225.00 | 209.56 | 214.00 | 207.08 | 0.94% | 98,982 |
| May 1, 2026 | 216.00 | 223.00 | 212.00 | 212.00 | 205.14 | -1.40% | 111,173 |
| Apr 30, 2026 | 216.00 | 218.00 | 209.01 | 215.00 | 208.05 | - | 70,509 |
| Apr 29, 2026 | 215.00 | 217.00 | 210.00 | 215.00 | 208.05 | 2.38% | 47,222 |
| Apr 28, 2026 | 218.00 | 218.30 | 210.00 | 210.00 | 203.21 | -2.78% | 53,187 |
| Apr 27, 2026 | 219.00 | 219.00 | 214.00 | 216.00 | 209.01 | -1.37% | 19,302 |
| Apr 24, 2026 | 218.00 | 219.00 | 212.00 | 219.00 | 211.92 | -0.45% | 43,626 |
| Apr 23, 2026 | 220.00 | 226.00 | 218.00 | 220.00 | 212.89 | -2.65% | 18,103 |
| Apr 22, 2026 | 227.00 | 227.00 | 213.00 | 226.00 | 218.69 | 2.73% | 91,889 |
| Apr 21, 2026 | 225.00 | 227.00 | 213.00 | 220.00 | 212.89 | -0.23% | 49,536 |
| Apr 20, 2026 | 231.00 | 231.00 | 212.00 | 220.50 | 213.37 | -4.55% | 56,182 |
| Apr 17, 2026 | 229.00 | 231.00 | 216.55 | 231.00 | 223.53 | 0.87% | 43,082 |
| Apr 16, 2026 | 225.00 | 229.00 | 213.30 | 229.00 | 221.59 | - | 54,670 |
| Apr 15, 2026 | 216.00 | 230.00 | 204.97 | 229.00 | 221.59 | 7.01% | 193,554 |
| Apr 14, 2026 | 195.00 | 216.52 | 195.00 | 214.00 | 207.08 | 7.81% | 47,149 |
| Apr 13, 2026 | 193.00 | 202.00 | 193.00 | 198.50 | 192.08 | 2.85% | 30,907 |
| Apr 10, 2026 | 193.00 | 203.70 | 192.00 | 193.00 | 186.76 | 0.52% | 32,557 |
| Apr 9, 2026 | 202.00 | 205.00 | 192.00 | 192.00 | 185.79 | -4.71% | 38,770 |
| Apr 8, 2026 | 193.00 | 210.00 | 193.00 | 201.50 | 194.98 | 6.05% | 72,819 |
| Apr 7, 2026 | 185.00 | 196.00 | 185.00 | 190.00 | 183.86 | 1.60% | 35,309 |
| Apr 2, 2026 | 182.00 | 197.00 | 182.00 | 187.00 | 180.95 | -2.09% | 29,715 |
| Apr 1, 2026 | 190.00 | 197.70 | 181.00 | 191.00 | 184.82 | 5.52% | 32,236 |
| Mar 31, 2026 | 188.00 | 198.00 | 176.55 | 181.00 | 175.15 | -0.28% | 48,790 |
| Mar 30, 2026 | 179.00 | 188.00 | 171.00 | 181.50 | 175.63 | -3.46% | 100,677 |
| Mar 27, 2026 | 180.00 | 193.00 | 165.08 | 188.00 | 181.92 | 1.35% | 142,261 |
| Mar 26, 2026 | 183.00 | 186.18 | 178.00 | 185.50 | 179.50 | - | 8,994 |
| Mar 25, 2026 | 178.00 | 193.00 | 178.00 | 185.50 | 179.50 | - | 24,884 |
| Mar 24, 2026 | 193.00 | 193.00 | 178.00 | 185.50 | 179.50 | -3.39% | 19,324 |
| Mar 23, 2026 | 185.00 | 192.00 | 170.00 | 192.00 | 185.79 | -1.29% | 146,645 |
| Mar 20, 2026 | 192.00 | 199.00 | 185.00 | 194.50 | 188.21 | 1.04% | 34,200 |
| Mar 19, 2026 | 198.00 | 206.00 | 185.00 | 192.50 | 186.27 | -6.10% | 77,271 |
| Mar 18, 2026 | 202.00 | 216.00 | 198.00 | 205.00 | 198.37 | -0.49% | 24,566 |
| Mar 17, 2026 | 204.00 | 209.45 | 196.35 | 206.00 | 199.34 | 0.98% | 47,862 |
| Mar 16, 2026 | 214.00 | 220.00 | 204.00 | 204.00 | 197.40 | -2.39% | 15,540 |
| Mar 13, 2026 | 216.00 | 216.25 | 206.08 | 209.00 | 202.24 | -4.13% | 54,316 |
| Mar 12, 2026 | 216.00 | 232.00 | 214.20 | 218.00 | 210.95 | -2.68% | 10,943 |