ASA International Group PLC (LON:ASAI)
London · Delayed Price · Currency is GBP · Price in GBX 234.00
-1.00 (-0.43%)
Aug 25, 2026, 4:40 PM GMT
ASA International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 249.00 | 249.00 | 234.00 | 234.00 | 234.00 | -0.43% | 18,254 |
| Aug 24, 2026 | 240.00 | 252.00 | 235.00 | 235.00 | 235.00 | -3.69% | 40,992 |
| Aug 21, 2026 | 259.00 | 259.00 | 244.00 | 244.00 | 244.00 | -5.43% | 14,987 |
| Aug 20, 2026 | 258.00 | 258.00 | 243.00 | 258.00 | 258.00 | 0.39% | 48,365 |
| Aug 19, 2026 | 240.40 | 258.00 | 243.00 | 257.00 | 257.00 | 6.20% | 70,724 |
| Aug 18, 2026 | 238.11 | 246.00 | 238.00 | 242.00 | 242.00 | - | 47,058 |
| Aug 17, 2026 | 237.00 | 245.00 | 237.00 | 242.00 | 242.00 | 2.98% | 67,904 |
| Aug 14, 2026 | 215.00 | 239.00 | 215.00 | 235.00 | 235.00 | 8.80% | 107,461 |
| Aug 13, 2026 | 222.14 | 223.00 | 216.00 | 216.00 | 216.00 | -3.57% | 31,849 |
| Aug 12, 2026 | 226.00 | 229.30 | 221.96 | 224.00 | 224.00 | -0.88% | 14,399 |
| Aug 11, 2026 | 242.00 | 242.00 | 213.00 | 226.00 | 226.00 | -3.83% | 137,088 |
| Aug 10, 2026 | 238.00 | 238.00 | 227.00 | 235.00 | 235.00 | -1.26% | 56,255 |
| Aug 7, 2026 | 236.00 | 248.00 | 235.00 | 238.00 | 238.00 | - | 33,695 |
| Aug 6, 2026 | 241.00 | 248.00 | 234.00 | 238.00 | 238.00 | 1.28% | 26,439 |
| Aug 5, 2026 | 237.00 | 244.00 | 232.94 | 235.00 | 235.00 | -1.67% | 157,720 |
| Aug 4, 2026 | 244.00 | 244.00 | 239.00 | 239.00 | 239.00 | 0.84% | 40,184 |
| Aug 3, 2026 | 245.00 | 254.00 | 237.00 | 237.00 | 237.00 | -3.27% | 9,140 |
| Jul 31, 2026 | 252.00 | 255.00 | 237.93 | 245.00 | 245.00 | -2.78% | 45,171 |
| Jul 30, 2026 | 263.00 | 263.00 | 218.66 | 252.00 | 252.00 | -2.70% | 302,281 |
| Jul 29, 2026 | 265.00 | 271.00 | 257.00 | 259.00 | 259.00 | - | 70,721 |
| Jul 28, 2026 | 264.00 | 266.00 | 259.00 | 259.00 | 259.00 | -0.38% | 28,385 |
| 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 |