Shares Magazine
107.50p+9.25 (+9.41%)22 Apr 2025, 16:29
Asa International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 96.50p | 100.00p | 93.00p | 98.25p | 69,061 |
| Apr 16, 2025 | 82.50p | 96.00p | 79.00p | 93.50p | 89,554 |
| Apr 15, 2025 | 78.50p | 81.50p | 78.50p | 82.75p | 9,501 |
| Apr 14, 2025 | 80.00p | 81.90p | 80.00p | 81.00p | 2,047 |
| Apr 11, 2025 | 87.50p | 87.50p | 87.50p | 80.50p | 11 |
| Apr 10, 2025 | 81.50p | 81.50p | 81.50p | 82.75p | 9,199 |
| Apr 9, 2025 | 80.00p | 82.50p | 80.00p | 81.25p | 239 |
| Apr 8, 2025 | 82.50p | 82.50p | 76.50p | 79.50p | 13,274 |
| Apr 7, 2025 | 79.50p | 79.50p | 75.00p | 79.00p | 18,348 |
| Apr 4, 2025 | 84.00p | 85.00p | 81.30p | 81.00p | 28,462 |
| Apr 3, 2025 | 86.50p | 87.00p | 85.00p | 85.00p | 39 |
| Apr 2, 2025 | 84.50p | 86.50p | 84.00p | 85.25p | 34,005 |
| Apr 1, 2025 | 83.00p | 87.00p | 82.50p | 86.75p | 32,689 |
| Mar 31, 2025 | 82.00p | 83.00p | 81.50p | 82.25p | 29,416 |
| Mar 28, 2025 | 81.50p | 87.00p | 81.50p | 84.25p | 26,582 |
| Mar 27, 2025 | 88.00p | 88.00p | 84.58p | 84.25p | 8,309 |
| Mar 25, 2025 | 81.50p | 87.50p | 81.50p | 84.75p | 40,445 |
| Mar 24, 2025 | 80.50p | 85.00p | 78.70p | 80.50p | 80,018 |
| Mar 21, 2025 | 79.50p | 80.00p | 79.08p | 80.00p | 137,953 |
| Mar 20, 2025 | 82.50p | 83.50p | 79.50p | 80.00p | 271,236 |
| Mar 19, 2025 | 84.00p | 86.50p | 80.50p | 81.75p | 2,117 |
| Mar 18, 2025 | 82.50p | 82.50p | 81.00p | 83.75p | 9,320 |
| Mar 17, 2025 | 88.00p | 88.00p | 83.00p | 84.50p | 11,396 |
| Mar 14, 2025 | 87.00p | 87.85p | 87.00p | 90.00p | 3,040 |
| Mar 13, 2025 | 95.00p | 95.00p | 85.50p | 87.50p | 3,981 |
| Mar 11, 2025 | 95.00p | 95.00p | 90.00p | 87.50p | 13,880 |
| Mar 10, 2025 | 92.00p | 92.00p | 82.50p | 91.50p | 11,183 |
| Mar 7, 2025 | 92.00p | 92.00p | 82.50p | 85.25p | 25 |
| Mar 6, 2025 | 80.50p | 89.50p | 80.50p | 85.00p | 68,216 |
| Mar 5, 2025 | 83.50p | 83.50p | 80.50p | 82.00p | 3,601 |
| Mar 4, 2025 | 82.00p | 87.50p | 80.50p | 82.75p | 9,975 |
| Mar 3, 2025 | 83.00p | 87.50p | 83.00p | 83.75p | 10,827 |
| Feb 28, 2025 | 83.50p | 83.50p | 83.50p | 83.25p | 7,013 |
| Feb 27, 2025 | 87.50p | 87.50p | 87.50p | 85.50p | 633 |
| Feb 26, 2025 | 88.50p | 88.50p | 83.50p | 88.00p | 25,285 |
| Feb 25, 2025 | 90.00p | 90.00p | 90.00p | 92.50p | 15 |
| Feb 24, 2025 | 90.00p | 97.00p | 90.00p | 97.00p | 13,167 |
| Feb 20, 2025 | 96.50p | 96.50p | 91.00p | 93.50p | 4,239 |
| Feb 19, 2025 | 92.50p | 96.50p | 92.50p | 95.50p | 20,814 |
| Feb 18, 2025 | 94.50p | 94.50p | 94.50p | 94.50p | 49 |
| Feb 17, 2025 | 96.50p | 96.50p | 90.50p | 93.50p | 5,324 |
| Feb 14, 2025 | 97.50p | 97.50p | 92.75p | 95.00p | 205 |
| Feb 13, 2025 | 92.00p | 94.00p | 83.50p | 93.25p | 34,073 |
| Feb 12, 2025 | 84.30p | 84.30p | 84.30p | 87.50p | 333 |
| Feb 11, 2025 | 92.00p | 92.00p | 83.50p | 87.50p | 621 |
| Feb 10, 2025 | 91.50p | 91.50p | 83.50p | 87.50p | 65 |
| Feb 7, 2025 | 83.50p | 83.88p | 83.50p | 87.25p | 762 |
| Feb 6, 2025 | 91.00p | 91.00p | 91.00p | 87.25p | 11 |
| Feb 5, 2025 | 85.00p | 93.00p | 84.00p | 87.50p | 13,961 |
| Feb 4, 2025 | 95.50p | 96.50p | 89.50p | 89.25p | 35,121 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |