1. Share Prices

  2. Asa International Group PLC (ASAI)

70.50p-1.00 (-1.40%)17 May 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asa International Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202470.30p70.30p68.70p70.50p7,899
May 16, 202473.30p73.46p73.30p71.50p267
May 15, 202472.00p72.97p70.00p71.25p49,204
May 14, 202469.00p75.00p69.00p74.00p21,373
May 13, 202470.00p70.00p69.12p69.50p1,675
May 10, 202467.00p69.50p67.00p69.25p4,655
May 9, 202467.00p68.90p67.00p68.00p25,866
May 8, 202468.00p68.00p66.00p67.75p1,353
May 7, 202468.00p68.00p64.00p65.75p343
May 3, 202466.00p66.07p63.50p64.75p25,225
May 2, 202464.50p69.83p64.00p65.25p57,784
May 1, 202460.00p65.00p60.00p62.00p3,182
Apr 30, 202465.00p65.00p59.50p62.25p8,376
Apr 29, 202462.00p62.11p59.50p62.25p5,595
Apr 26, 202464.72p64.72p59.77p62.25p1,589
Apr 25, 202465.00p65.00p59.50p62.25p6,156
Apr 24, 202463.50p65.00p59.13p62.00p117,007
Apr 23, 202445.80p61.50p43.40p62.50p168,789
Apr 22, 202448.00p48.24p48.00p48.00p8,545
Apr 15, 202448.60p48.60p48.60p47.50p3,342
Apr 12, 202448.00p48.60p44.80p47.20p7,004
Apr 8, 202448.60p48.80p48.60p48.80p947
Apr 4, 202446.00p46.00p46.00p47.30p4,550
Apr 3, 202446.80p48.60p46.80p45.90p632
Apr 2, 202448.13p48.13p44.28p45.90p246
Mar 26, 202448.80p48.80p48.00p47.50p1,909
Mar 25, 202448.40p51.34p48.20p46.20p5,138
Mar 22, 202448.20p48.20p48.20p48.60p2,500
Mar 21, 202450.38p50.38p50.38p49.35p1
Mar 20, 202448.20p48.20p48.20p50.10p132
Mar 18, 202450.00p50.00p48.40p50.10p1,288
Mar 13, 202452.00p52.00p52.00p51.00p5
Mar 11, 202450.00p52.00p50.00p52.00p978
Mar 8, 202450.00p50.00p50.00p50.75p50
Mar 7, 202451.50p51.50p51.11p50.75p3,457
Mar 6, 202450.50p52.00p50.00p50.75p7,117
Mar 5, 202453.50p53.50p50.50p51.50p15,008
Mar 1, 202455.50p55.50p53.52p54.75p4,577
Feb 29, 202455.50p55.50p55.50p54.50p1,434
Feb 27, 202452.50p52.50p52.50p52.75p20,000
Feb 26, 202453.00p53.00p51.52p53.50p2,203
Feb 23, 202454.00p54.40p51.02p54.00p924
Feb 22, 202457.00p57.00p51.23p54.75p164,650
Feb 21, 202457.80p57.80p57.80p59.00p1,700
Feb 19, 202461.00p61.00p61.00p61.25p950
Feb 16, 202459.00p59.05p59.00p58.50p13,244
Feb 8, 202459.00p59.00p59.00p61.25p2
Feb 6, 202460.00p60.00p60.00p63.50p786
Feb 5, 202462.50p62.50p60.24p60.75p8,676
Jan 31, 202464.00p64.08p64.00p62.50p52
1234
Showing 1 to 50 of 181

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day. Today's data available from 8:15am.