Shares Magazine
82.00p-0.75 (-0.91%)05 Mar 2025, 16:25
Asa International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 98.50p | 98.50p | 94.70p | 96.50p | 463 |
| Jan 30, 2025 | 96.50p | 96.50p | 96.00p | 96.50p | 10,000 |
| Jan 29, 2025 | 92.50p | 99.00p | 92.50p | 96.00p | 4,368 |
| Jan 28, 2025 | 97.50p | 99.00p | 97.50p | 99.00p | 14,992 |
| Jan 27, 2025 | 92.00p | 98.32p | 92.00p | 95.50p | 3,093 |
| Jan 24, 2025 | 98.00p | 98.32p | 92.50p | 95.50p | 8,247 |
| Jan 23, 2025 | 95.00p | 98.00p | 95.00p | 96.25p | 10,716 |
| Jan 22, 2025 | 98.50p | 98.50p | 94.50p | 96.50p | 4,544 |
| Jan 21, 2025 | 95.00p | 101.00p | 94.50p | 96.50p | 52,044 |
| Jan 20, 2025 | 74.50p | 91.83p | 73.50p | 86.00p | 38,772 |
| Jan 17, 2025 | 79.50p | 79.50p | 73.50p | 76.75p | 7,181 |
| Jan 16, 2025 | 79.50p | 79.50p | 73.00p | 76.50p | 8,053 |
| Jan 15, 2025 | 74.66p | 80.00p | 73.33p | 76.25p | 4,021 |
| Jan 14, 2025 | 79.39p | 79.39p | 76.17p | 77.75p | 1,001 |
| Jan 13, 2025 | 79.39p | 79.39p | 79.39p | 77.75p | 707 |
| Jan 10, 2025 | 76.00p | 79.50p | 76.00p | 76.00p | 6,205 |
| Jan 9, 2025 | 82.00p | 83.54p | 76.00p | 76.00p | 71,662 |
| Jan 8, 2025 | 92.00p | 94.30p | 82.50p | 84.25p | 59,462 |
| Jan 7, 2025 | 87.00p | 92.00p | 87.00p | 87.00p | 11,044 |
| Jan 6, 2025 | 84.50p | 92.50p | 84.50p | 87.00p | 20,716 |
| Jan 3, 2025 | 89.50p | 89.50p | 86.00p | 86.00p | 10,127 |
| Jan 2, 2025 | 87.00p | 89.50p | 83.50p | 84.00p | 11,014 |
| Dec 31, 2024 | 83.00p | 86.50p | 82.50p | 84.75p | 28,429 |
| Dec 30, 2024 | 78.00p | 82.35p | 78.00p | 81.00p | 1,772 |
| Dec 27, 2024 | 80.00p | 81.50p | 78.00p | 80.25p | 16,714 |
| Dec 24, 2024 | 75.00p | 79.50p | 75.00p | 78.25p | 1,764 |
| Dec 23, 2024 | 75.50p | 77.00p | 75.00p | 75.75p | 3,243 |
| Dec 19, 2024 | 80.00p | 80.00p | 78.11p | 77.25p | 30,048 |
| Dec 18, 2024 | 80.50p | 80.63p | 80.50p | 81.50p | 8,660 |
| Dec 17, 2024 | 79.00p | 83.00p | 75.67p | 81.50p | 31,458 |
| Dec 16, 2024 | 79.00p | 79.00p | 75.50p | 79.00p | 9,049 |
| Dec 13, 2024 | 75.00p | 75.00p | 72.55p | 74.50p | 3,337 |
| Dec 12, 2024 | 75.00p | 75.00p | 74.83p | 73.50p | 56,692 |
| Dec 11, 2024 | 71.00p | 75.00p | 71.00p | 73.25p | 8,597 |
| Dec 10, 2024 | 70.00p | 76.00p | 70.00p | 73.25p | 175,103 |
| Dec 9, 2024 | 69.50p | 75.00p | 69.50p | 70.00p | 70,277 |
| Dec 6, 2024 | 71.00p | 71.88p | 69.00p | 69.00p | 3,016 |
| Dec 5, 2024 | 69.00p | 71.00p | 68.45p | 70.00p | 29,805 |
| Dec 4, 2024 | 65.45p | 65.50p | 65.45p | 65.00p | 28,072 |
| Dec 3, 2024 | 65.00p | 65.00p | 64.00p | 64.75p | 13,410 |
| Dec 2, 2024 | 64.00p | 65.50p | 64.00p | 64.00p | 453 |
| Nov 28, 2024 | 62.00p | 64.88p | 62.00p | 63.75p | 12,976 |
| Nov 27, 2024 | 64.00p | 65.25p | 64.00p | 64.25p | 308,738 |
| Nov 26, 2024 | 64.00p | 66.00p | 64.00p | 65.00p | 7,568 |
| Nov 25, 2024 | 65.50p | 65.50p | 63.00p | 64.75p | 408 |
| Nov 22, 2024 | 62.50p | 66.00p | 62.50p | 64.00p | 1,760 |
| Nov 21, 2024 | 61.00p | 65.00p | 61.00p | 64.25p | 6,531 |
| Nov 20, 2024 | 62.00p | 62.00p | 62.00p | 63.75p | 154 |
| Nov 19, 2024 | 63.50p | 63.50p | 63.00p | 64.50p | 4 |
| Nov 18, 2024 | 63.00p | 64.00p | 63.00p | 63.75p | 8,000 |
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 | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.