Shares Magazine
149.00p-6.50 (-4.18%)30 May 2025, 17:15
Asa International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.