ASA International Group PLC (LON:ASAI)
London
· Delayed Price · Currency is GBP · Price in GBX 228.00
-3.00 (-1.30%)
At close: Mar 6, 2026
ASA International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 228.00 | 228.00 | 217.49 | 223.00 | 223.00 | -2.19% | 29,011 |
| Feb 6, 2026 | 230.00 | 230.00 | 214.00 | 228.00 | 228.00 | 1.79% | 57,953 |
| Feb 5, 2026 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 1.36% | 38,849 |
| Feb 4, 2026 | 210.00 | 228.00 | 210.00 | 221.00 | 221.00 | 1.38% | 51,943 |
| Feb 3, 2026 | 240.00 | 240.00 | 210.00 | 218.00 | 218.00 | -7.63% | 124,991 |
| Feb 2, 2026 | 238.00 | 244.00 | 224.18 | 236.00 | 236.00 | 2.16% | 149,894 |
| Jan 30, 2026 | 210.00 | 247.01 | 200.00 | 231.00 | 231.00 | 10.00% | 205,046 |
| Jan 29, 2026 | 206.00 | 210.00 | 196.62 | 210.00 | 210.00 | 5.26% | 480,733 |
| Jan 28, 2026 | 195.00 | 208.00 | 193.00 | 199.50 | 199.50 | -1.72% | 87,464 |
| Jan 27, 2026 | 206.00 | 210.00 | 196.14 | 203.00 | 203.00 | -1.46% | 34,678 |
| Jan 26, 2026 | 202.00 | 206.00 | 196.00 | 206.00 | 206.00 | 1.48% | 72,053 |
| Jan 23, 2026 | 192.00 | 208.00 | 191.75 | 203.00 | 203.00 | 3.84% | 66,425 |
| Jan 22, 2026 | 189.00 | 200.00 | 189.00 | 195.50 | 195.50 | 1.56% | 31,209 |
| Jan 21, 2026 | 192.00 | 195.70 | 189.00 | 192.50 | 192.50 | -1.79% | 40,071 |
| Jan 20, 2026 | 192.00 | 200.00 | 192.00 | 196.00 | 196.00 | - | 33,001 |
| Jan 19, 2026 | 199.00 | 200.00 | 190.10 | 196.00 | 196.00 | 1.03% | 41,936 |
| Jan 16, 2026 | 190.00 | 198.00 | 189.00 | 194.00 | 194.00 | 0.26% | 33,678 |
| Jan 15, 2026 | 198.00 | 198.00 | 190.00 | 193.50 | 193.50 | -0.77% | 21,515 |
| Jan 14, 2026 | 186.00 | 198.00 | 186.00 | 195.00 | 195.00 | 5.41% | 35,755 |
| Jan 13, 2026 | 192.00 | 200.00 | 185.00 | 185.00 | 185.00 | -4.88% | 49,559 |
| Jan 12, 2026 | 198.00 | 199.37 | 192.00 | 194.50 | 194.50 | - | 5,057 |
| Jan 9, 2026 | 198.00 | 198.00 | 190.00 | 194.50 | 194.50 | -0.26% | 25,948 |
| Jan 8, 2026 | 196.00 | 198.00 | 191.00 | 195.00 | 195.00 | -0.51% | 11,481 |
| Jan 7, 2026 | 194.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.55% | 11,895 |
| Jan 6, 2026 | 195.00 | 195.80 | 190.00 | 193.00 | 193.00 | -0.52% | 20,024 |
| Jan 5, 2026 | 196.00 | 196.00 | 186.60 | 194.00 | 194.00 | -0.77% | 31,004 |
| Jan 2, 2026 | 195.00 | 197.36 | 192.00 | 195.50 | 195.50 | 3.17% | 23,882 |
| Dec 31, 2025 | 195.00 | 196.00 | 184.00 | 189.50 | 189.50 | 3.27% | 19,759 |
| Dec 30, 2025 | 179.00 | 188.55 | 165.00 | 183.50 | 183.50 | -0.27% | 312,357 |
| Dec 29, 2025 | 194.00 | 202.00 | 179.00 | 184.00 | 184.00 | -4.66% | 236,867 |
| Dec 24, 2025 | 200.00 | 204.00 | 188.36 | 193.00 | 193.00 | 0.52% | 28,221 |
| Dec 23, 2025 | 206.00 | 206.00 | 188.00 | 192.00 | 192.00 | -3.76% | 128,434 |
| Dec 22, 2025 | 202.00 | 206.09 | 193.78 | 199.50 | 199.50 | 3.37% | 58,970 |
| Dec 19, 2025 | 192.00 | 199.84 | 190.00 | 193.00 | 193.00 | -1.03% | 29,764 |
| Dec 18, 2025 | 195.00 | 204.00 | 193.00 | 195.00 | 195.00 | -2.50% | 98,161 |
| Dec 17, 2025 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | -2.44% | 18,571 |
| Dec 16, 2025 | 204.00 | 207.74 | 202.00 | 205.00 | 205.00 | 2.24% | 10,254 |
| Dec 15, 2025 | 202.00 | 207.24 | 193.00 | 200.50 | 200.50 | 0.25% | 56,538 |
| Dec 12, 2025 | 202.00 | 205.84 | 194.00 | 200.00 | 200.00 | 0.76% | 20,592 |
| Dec 11, 2025 | 200.00 | 203.15 | 192.00 | 198.50 | 198.50 | 0.25% | 2,813 |
| Dec 10, 2025 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.00% | 14,027 |
| Dec 9, 2025 | 200.00 | 206.00 | 195.39 | 200.00 | 200.00 | -1.48% | 41,121 |
| Dec 8, 2025 | 200.00 | 207.80 | 198.80 | 203.00 | 203.00 | 5.73% | 27,448 |
| Dec 5, 2025 | 206.00 | 208.33 | 192.00 | 192.00 | 192.00 | -4.95% | 62,618 |
| Dec 4, 2025 | 194.00 | 205.82 | 189.75 | 202.00 | 202.00 | 15.43% | 372,922 |
| Dec 3, 2025 | 169.00 | 180.00 | 169.00 | 175.00 | 175.00 | 2.34% | 7,281 |
| Dec 2, 2025 | 171.00 | 179.01 | 171.00 | 171.00 | 171.00 | - | 17,409 |
| Dec 1, 2025 | 176.00 | 184.00 | 168.00 | 171.00 | 171.00 | -4.20% | 115,224 |
| Nov 28, 2025 | 178.00 | 185.00 | 174.00 | 178.50 | 178.50 | 0.56% | 55,077 |
| Nov 27, 2025 | 185.00 | 185.00 | 185.00 | 177.50 | 177.50 | 2.01% | 2,687 |
| Nov 26, 2025 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | -0.57% | 5,737 |
| Nov 25, 2025 | 184.00 | 185.00 | 175.00 | 175.00 | 175.00 | -3.05% | 16,449 |
| Nov 24, 2025 | 177.00 | 184.00 | 177.00 | 180.50 | 180.50 | -0.82% | 3,585 |
| Nov 21, 2025 | 183.00 | 183.00 | 179.15 | 182.00 | 182.00 | 0.83% | 1,613 |
| Nov 20, 2025 | 178.00 | 180.00 | 178.00 | 180.50 | 180.50 | - | 17,787 |
| Nov 19, 2025 | 176.21 | 183.00 | 176.21 | 180.50 | 180.50 | 0.28% | 6,302 |
| Nov 18, 2025 | 176.00 | 184.00 | 176.00 | 180.00 | 180.00 | 1.98% | 1,803 |
| Nov 17, 2025 | 175.00 | 179.01 | 175.00 | 176.50 | 176.50 | -1.40% | 54,776 |
| Nov 14, 2025 | 179.00 | 180.05 | 178.00 | 179.00 | 179.00 | -0.83% | 17,051 |
| Nov 13, 2025 | 180.00 | 183.00 | 178.80 | 180.50 | 180.50 | -0.28% | 33,492 |
| Nov 12, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 0.56% | 8,737 |
| Nov 11, 2025 | 177.80 | 182.00 | 177.00 | 180.00 | 180.00 | - | 21,566 |
| Nov 10, 2025 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 0.84% | 54,830 |
| Nov 7, 2025 | 180.07 | 184.00 | 173.00 | 178.50 | 178.50 | 2.00% | 9,632 |
| Nov 6, 2025 | 181.00 | 184.00 | 173.00 | 175.00 | 175.00 | -2.78% | 25,938 |
| Nov 5, 2025 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 1.98% | 64,474 |
| Nov 4, 2025 | 177.40 | 179.65 | 171.00 | 176.50 | 176.50 | 0.86% | 1,341 |
| Nov 3, 2025 | 180.00 | 180.00 | 177.00 | 175.00 | 175.00 | -0.57% | 13,051 |
| Oct 31, 2025 | 179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 2.03% | 16,876 |
| Oct 30, 2025 | 172.00 | 173.33 | 172.00 | 172.50 | 172.50 | 0.29% | 31,630 |
| Oct 29, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.43% | 23,708 |
| Oct 28, 2025 | 179.00 | 183.00 | 173.77 | 174.50 | 174.50 | -3.06% | 113,227 |
| Oct 27, 2025 | 175.00 | 182.00 | 173.32 | 180.00 | 180.00 | 0.28% | 45,806 |
| Oct 24, 2025 | 180.00 | 182.00 | 178.00 | 179.50 | 179.50 | -0.28% | 33,021 |
| Oct 23, 2025 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | 1.69% | 44,617 |
| Oct 22, 2025 | 185.00 | 188.00 | 174.00 | 177.00 | 177.00 | -1.12% | 85,541 |
| Oct 21, 2025 | 196.00 | 199.85 | 171.00 | 179.00 | 179.00 | -7.73% | 218,735 |
| Oct 20, 2025 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.77% | 188,432 |
| Oct 17, 2025 | 197.00 | 202.39 | 193.00 | 197.50 | 197.50 | -1.25% | 188,983 |
| Oct 16, 2025 | 193.00 | 202.70 | 191.00 | 200.00 | 200.00 | 4.17% | 384,761 |
| Oct 15, 2025 | 181.00 | 192.31 | 181.00 | 192.00 | 192.00 | 2.95% | 79,440 |