Shares Magazine
145.00p+1.50 (+1.05%)27 Jun 2025, 13:43
Asa International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 149.00p | 149.00p | 142.28p | 145.00p | 824 |
| Jun 26, 2025 | 140.00p | 149.00p | 135.00p | 143.50p | 11,816 |
| Jun 25, 2025 | 140.00p | 143.20p | 136.40p | 143.50p | 3,220 |
| Jun 24, 2025 | 144.60p | 144.60p | 144.60p | 143.00p | 500 |
| Jun 23, 2025 | 143.00p | 143.00p | 136.00p | 147.00p | 486 |
| Jun 20, 2025 | 145.00p | 148.60p | 142.28p | 145.00p | 12,259 |
| Jun 18, 2025 | 141.00p | 149.00p | 141.00p | 145.00p | 2,375 |
| Jun 17, 2025 | 142.28p | 142.28p | 142.28p | 145.00p | 1,289 |
| Jun 16, 2025 | 141.80p | 149.26p | 141.00p | 145.00p | 16,083 |
| Jun 13, 2025 | 141.00p | 145.69p | 141.00p | 145.00p | 18,773 |
| Jun 12, 2025 | 144.00p | 146.21p | 141.00p | 143.50p | 18,110 |
| Jun 11, 2025 | 147.00p | 154.00p | 140.00p | 143.50p | 39,298 |
| Jun 10, 2025 | 153.00p | 153.00p | 136.00p | 147.00p | 672 |
| Jun 9, 2025 | 142.00p | 153.80p | 138.00p | 151.50p | 56,219 |
| Jun 6, 2025 | 135.00p | 154.00p | 135.00p | 147.00p | 11,091 |
| Jun 5, 2025 | 149.98p | 149.98p | 149.98p | 150.50p | 860 |
| Jun 4, 2025 | 163.00p | 163.00p | 154.97p | 154.50p | 5,153 |
| Jun 3, 2025 | 157.00p | 164.00p | 153.00p | 158.00p | 6,765 |
| Jun 2, 2025 | 163.00p | 164.00p | 153.62p | 161.00p | 21,191 |
| May 30, 2025 | 158.00p | 158.00p | 149.00p | 149.00p | 60,263 |
| May 29, 2025 | 160.00p | 166.00p | 153.00p | 155.50p | 328,500 |
| May 28, 2025 | 166.00p | 166.00p | 160.00p | 161.00p | 36,522 |
| May 27, 2025 | 169.00p | 169.00p | 161.00p | 162.50p | 37,079 |
| May 23, 2025 | 160.00p | 167.00p | 158.68p | 163.00p | 105,738 |
| May 22, 2025 | 160.00p | 165.00p | 146.30p | 151.50p | 13,451 |
| May 21, 2025 | 159.00p | 165.00p | 153.00p | 163.50p | 36,652 |
| May 20, 2025 | 152.00p | 165.00p | 151.00p | 160.00p | 140,609 |
| May 19, 2025 | 140.00p | 155.00p | 129.44p | 146.00p | 92,149 |
| May 16, 2025 | 128.00p | 137.50p | 123.24p | 137.50p | 55,566 |
| May 15, 2025 | 116.00p | 127.00p | 101.40p | 124.00p | 56,634 |
| May 14, 2025 | 106.00p | 109.00p | 105.00p | 107.00p | 21,963 |
| May 13, 2025 | 93.50p | 106.00p | 93.50p | 104.00p | 29,449 |
| May 12, 2025 | 108.00p | 108.00p | 95.43p | 101.50p | 57,088 |
| May 9, 2025 | 101.00p | 107.00p | 100.00p | 104.00p | 4,049 |
| May 8, 2025 | 100.00p | 108.00p | 100.00p | 104.00p | 69,445 |
| May 7, 2025 | 101.00p | 108.00p | 100.00p | 104.50p | 100,379 |
| May 6, 2025 | 105.00p | 108.80p | 101.00p | 102.00p | 5,914 |
| May 2, 2025 | 101.00p | 107.00p | 100.00p | 106.00p | 389,789 |
| May 1, 2025 | 98.50p | 108.00p | 97.00p | 102.00p | 72,762 |
| Apr 30, 2025 | 107.75p | 107.75p | 107.75p | 105.50p | 10 |
| Apr 29, 2025 | 108.00p | 110.85p | 104.00p | 104.50p | 42,443 |
| Apr 28, 2025 | 112.00p | 115.00p | 110.00p | 110.00p | 78,527 |
| Apr 25, 2025 | 107.40p | 107.40p | 107.40p | 105.00p | 9,253 |
| Apr 24, 2025 | 109.00p | 110.00p | 102.10p | 104.50p | 32,424 |
| Apr 23, 2025 | 110.00p | 110.00p | 101.00p | 103.00p | 65,235 |
| Apr 22, 2025 | 97.00p | 110.00p | 97.00p | 107.50p | 20,292 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.