1. Share Prices

  2. Asa International Group PLC (ASAI)

47.50p+0.30 (+0.64%)15 Apr 2024, 16:15
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
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
Jan 30, 202464.24p64.24p64.24p64.75p117
Jan 26, 202463.00p63.00p62.65p64.00p273
Jan 25, 202464.50p64.50p64.42p63.75p4,633
Jan 19, 202460.70p61.30p60.70p62.50p8,860
Jan 17, 202461.00p64.80p61.00p62.50p6,150
Jan 16, 202464.00p64.95p61.49p63.00p24,804
Jan 15, 202465.00p65.00p65.00p64.50p1,622
Jan 12, 202464.00p64.00p63.00p64.00p4,107
Jan 11, 202463.90p63.90p62.10p63.00p1,714
Jan 10, 202463.88p63.88p63.88p62.75p9
Jan 8, 202464.00p64.00p61.60p62.50p2,971
Jan 4, 202460.80p60.80p60.80p62.00p961
Jan 3, 202464.00p64.00p60.80p62.00p9,857
Jan 2, 202464.00p64.00p59.30p61.25p829
Dec 29, 202363.73p63.73p63.73p61.25p156
Dec 28, 202360.00p64.00p58.50p61.25p16,615
Dec 27, 202359.50p66.00p56.00p60.25p93,372
Dec 22, 202358.52p58.52p58.52p57.75p1,255
Dec 21, 202355.50p58.52p55.50p57.75p63
1234
Showing 1 to 50 of 175

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:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Savills PLC1,064.003.70
Plus500 LTD2,018.001.97
Croda International PLC4,859.001.89
Centamin PLC128.401.66
Centrica PLC132.651.65
Severn Trent PLC2,409.001.22

Fallers

CompanyPrice% Chg
Dr. Martens PLC66.96-29.48
Auction Technology Group PLC540.00-13.32
Qinetiq Group PLC330.80-7.55
Tui AG577.82-5.89
Hays PLC88.50-4.32
International Distributions Services PLC218.14-3.99