Dark

ASAI
ASA INTERNATIONAL GROUP PLC
stock LSE

Inactive

Jul 30, 2024

84.00GBX0.000%(0.00)838

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	80.5000	80.5000	80.5000	84.0000	0.000%	838	0.000%
2024-07-29	87.0000	87.0000	87.0000	84.0000	+0.299%	17	0.000%
2024-07-26	85.0000	85.0000	85.0000	83.7500	+1.208%	4,500	+0.299%
2024-07-22	80.5000	85.0000	80.5000	82.7500	+0.608%	2,992	+1.511%
2024-07-19	83.5000	84.0000	80.5000	82.2500	+0.305%	4,318	+2.128%
2024-07-18	80.5000	80.5000	80.5000	82.0000	+0.306%	93	+2.439%
2024-07-17	83.0000	83.0000	83.0000	81.7500	+1.553%	93	+2.752%
2024-07-10	81.5000	81.5000	81.5000	80.5000	0.000%	1,010	+4.348%
2024-07-08	79.5000	79.5000	79.5000	80.5000	+1.899%	161	+4.348%
2024-07-05	79.5000	79.5000	79.0000	79.0000	+0.317%	844	+6.329%
2024-07-04	80.0000	80.0000	80.0000	78.7500	-0.631%	8,915	+6.667%
2024-07-03	85.0000	88.0000	79.0000	79.2500	-6.765%	33,474	+5.994%
2024-07-02	85.0000	85.0000	85.0000	85.0000	+1.493%	9,003	-1.176%
2024-07-01	85.0000	85.0000	85.0000	83.7500	+0.904%	112	+0.299%
2024-06-28	84.0000	84.0000	82.0000	83.0000	0.000%	680	+1.205%
2024-06-27	78.0000	82.0000	78.0000	83.0000	+8.143%	32,818	+1.205%
2024-06-26	74.0000	74.5000	74.0000	76.7500	+0.327%	588	+9.446%
2024-06-25	78.0000	78.0000	78.0000	76.5000	0.000%	1,097	+9.804%
2024-06-24	74.0000	74.0000	74.0000	76.5000	-0.649%	13	+9.804%
2024-06-20	75.0000	75.0000	74.5000	77.0000	+0.984%	2,793	+9.091%
2024-06-18	74.5000	74.5000	74.5000	76.2500	-1.294%	195	+10.164%
2024-06-14	78.0000	79.0000	76.0000	77.2500	-0.643%	72,491	+8.738%
2024-06-13	75.0000	75.0000	75.0000	77.7500	+6.143%	5,214	+8.039%
2024-06-12	74.5000	75.0000	74.5000	73.2500	+3.534%	9,948	+14.676%
2024-06-07	67.0000	70.0000	67.0000	70.7500	+0.712%	5,616	+18.728%
2024-06-05	73.0000	73.0000	73.0000	70.2500	-2.091%	8	+19.573%
2024-06-04	67.0000	67.0000	67.0000	71.7500	+2.867%	1,389	+17.073%
2024-06-03	71.0000	72.0000	71.0000	69.7500	+1.455%	3,547	+20.430%
2024-05-30	64.0000	70.0000	64.0000	68.7500	+2.612%	11,856	+22.182%
2024-05-28	67.5000	68.5000	64.5000	67.0000	+1.901%	10,853	+25.373%
2024-05-24	64.0000	64.0000	64.0000	65.7500	+0.382%	4,434	+27.757%
2024-05-23	65.0000	65.0000	65.0000	65.5000	-0.380%	2,135	+28.244%
2024-05-21	68.5000	68.5000	67.0000	65.7500	-7.719%	20,220	+27.757%
2024-05-15	72.0000	72.0000	72.0000	71.2500	-3.716%	49,204	+17.895%
2024-05-14	69.0000	75.0000	69.0000	74.0000	+6.475%	21,373	+13.514%
2024-05-13	70.0000	70.0000	70.0000	69.5000	+0.361%	1,675	+20.863%
2024-05-10	67.0000	69.5000	67.0000	69.2500	+1.838%	4,655	+21.300%
2024-05-09	67.0000	67.0000	67.0000	68.0000	+0.369%	25,866	+23.529%
2024-05-08	68.0000	68.0000	68.0000	67.7500	+3.042%	1,353	+23.985%
2024-05-07	68.0000	68.0000	68.0000	65.7500	+0.766%	343	+27.757%
2024-05-02	64.5000	67.0000	64.5000	65.2500	+5.242%	57,784	+28.736%
2024-05-01	60.0000	60.0000	60.0000	62.0000	+12,275.250%	3,182	+35.484%
2024-03-20	0.4820	0.4820	0.4820	0.5010	0.000%	132	+16,666.467%
2024-03-18	0.5000	0.5000	0.4840	0.5010	-1.765%	1,288	+16,666.467%
2024-03-13	0.5200	0.5200	0.5200	0.5100	-1.923%	5	+16,370.588%
2024-03-11	0.5000	0.5200	0.5000	0.5200	+2.463%	978	+16,053.846%
2024-03-08	0.5000	0.5000	0.5000	0.5075	0.000%	50	+16,451.724%
2024-03-07	0.5150	0.5150	0.5150	0.5075	0.000%	3,457	+16,451.724%
2024-03-06	0.5050	0.5050	0.5000	0.5075	-1.456%	7,117	+16,451.724%
2024-03-05	0.5350	0.5350	0.5050	0.5150	-5.936%	15,008	+16,210.680%
2024-03-01	0.5550	0.5550	0.5550	0.5475	+0.459%	4,577	+15,242.466%
2024-02-29	0.5550	0.5550	0.5550	0.5450	+1.869%	1,434	+15,312.844%
2024-02-26	0.5300	0.5300	0.5300	0.5350	-0.926%	2,203	+15,600.935%
2024-02-23	0.5400	0.5400	0.5400	0.5400	-1.370%	924	+15,455.556%
2024-02-22	0.5700	0.5700	0.5300	0.5475	-10.612%	164,650	+15,242.466%
2024-02-19	0.6100	0.6100	0.6100	0.6125	+4.701%	950	+13,614.286%
2024-02-16	0.5900	0.5900	0.5900	0.5850	-4.490%	13,244	+14,258.974%
2024-02-08	0.5900	0.5900	0.5900	0.6125	-3.543%	2	+13,614.286%
2024-02-06	0.6000	0.6000	0.6000	0.6350	+4.527%	786	+13,128.346%
2024-02-05	0.6250	0.6250	0.6200	0.6075	-2.800%	8,676	+13,727.160%
2024-01-31	0.6400	0.6400	0.6400	0.6250	-2.344%	52	+13,340.000%
2024-01-26	0.6300	0.6300	0.6300	0.6400	+2.400%	273	+13,025.000%
2024-01-17	0.6100	0.6100	0.6100	0.6250	-0.794%	6,150	+13,340.000%
2024-01-16	0.6400	0.6400	0.6300	0.6300	-2.326%	24,804	+13,233.333%
2024-01-15	0.6500	0.6500	0.6500	0.6450	+0.781%	1,622	+12,923.256%
2024-01-12	0.6400	0.6400	0.6300	0.6400	+2.400%	4,107	+13,025.000%
2024-01-08	0.6400	0.6400	0.6400	0.6250	+0.806%	2,971	+13,340.000%
2024-01-03	0.6400	0.6400	0.6400	0.6200	+1.224%	9,857	+13,448.387%
2024-01-02	0.6400	0.6400	0.6400	0.6125	0.000%	773	+13,614.286%
2023-12-28	0.6000	0.6150	0.5850	0.6125	+1.660%	16,615	+13,614.286%
2023-12-27	0.5950	0.6600	0.5600	0.6025	+4.329%	93,372	+13,841.909%
2023-12-21	0.5550	0.5550	0.5550	0.5775	+0.873%	63	+14,445.455%
2023-12-20	0.5900	0.5900	0.5550	0.5725	+8.531%	38,605	+14,572.489%
2023-12-19	0.5300	0.5300	0.5300	0.5275	-0.472%	1,839	+15,824.171%
2023-12-18	0.5375	0.5375	0.5375	0.5300	-2.304%	4,553	+15,749.057%
2023-12-13	0.5050	0.5350	0.5050	0.5425	+1.878%	43,367	+15,383.871%
2023-12-07	0.5650	0.5650	0.5400	0.5325	-8.584%	8,597	+15,674.648%
2023-12-06	0.6200	0.6200	0.6000	0.5825	-3.320%	32,776	+14,320.601%
2023-12-05	0.5500	0.6200	0.5500	0.6025	+12.093%	20,069	+13,841.909%
2023-12-04	0.5300	0.5300	0.5200	0.5375	+5.186%	19,052	+15,527.907%
2023-11-30	0.5300	0.5300	0.5300	0.5110	0.000%	2,298	+16,338.356%
2023-11-29	0.5200	0.5200	0.5200	0.5110	+0.988%	61	+16,338.356%
2023-11-28	0.4360	0.5000	0.4360	0.5060	+16.055%	222,128	+16,500.791%
2023-11-27	0.4100	0.4320	0.4100	0.4360	+6.083%	95,601	+19,166.055%
2023-11-24	0.4000	0.4060	0.4000	0.4110	+5.115%	158,640	+20,337.956%
2023-11-23	0.3980	0.3980	0.3980	0.3910	-2.250%	2,399	+21,383.376%
2023-11-22	0.3600	0.4000	0.3600	0.4000	+9.589%	191,552	+20,900.000%
2023-11-21	0.3800	0.3860	0.3700	0.3650	-3.947%	110,546	+22,913.699%
2023-11-20	0.3000	0.3800	0.3000	0.3800	+29.252%	1,240,203	+22,005.263%
2023-11-17	0.2400	0.3000	0.2400	0.2940	+16.667%	471,990	+28,471.429%
2023-11-16	0.2480	0.2700	0.2480	0.2520	+5.000%	17,005	+33,233.333%
2023-11-15	0.2220	0.2460	0.2120	0.2400	+0.840%	92,377	+34,900.000%
2023-11-14	0.2340	0.2440	0.2320	0.2380	-4.800%	14,930	+35,194.118%
2023-11-10	0.2320	0.2320	0.2320	0.2500	+1.626%	2,301	+33,500.000%
2023-11-07	0.2900	0.2900	0.2500	0.2460	-12.143%	18,967	+34,046.341%
2023-11-06	0.2800	0.2800	0.2800	0.2800	0.000%	512	+29,900.000%
2023-11-03	0.2620	0.2900	0.2600	0.2800	+4.869%	30,952	+29,900.000%
2023-11-02	0.2780	0.2900	0.2740	0.2670	+0.755%	33,318	+31,360.674%
2023-11-01	0.2620	0.2620	0.2520	0.2650	-6.028%	8,142	+31,598.113%
2023-10-31	0.2880	0.2900	0.2620	0.2820	+1.439%	26,175	+29,687.234%
2023-10-30	0.2720	0.2720	0.2720	0.2780	-3.136%	41,160	+30,115.827%
2023-10-27	0.2800	0.2880	0.2800	0.2870	+1.413%	53,773	+29,168.293%
2023-10-26	0.2800	0.2860	0.2800	0.2830	-2.414%	3,133	+29,581.979%
2023-10-25	0.3000	0.3000	0.2820	0.2900	-6.149%	123,375	+28,865.517%
2023-10-24	0.3120	0.3120	0.3000	0.3090	-4.630%	1,017,070	+27,084.466%
2023-10-23	0.3300	0.3300	0.3120	0.3240	-4.425%	4,055	+25,825.926%
2023-10-20	0.3400	0.3400	0.3400	0.3390	-3.143%	2,026	+24,678.761%
2023-10-19	0.3840	0.3840	0.3500	0.3500	-8.616%	21,754	+23,900.000%
2023-10-18	0.3800	0.3940	0.3800	0.3830	+0.262%	88,113	+21,832.115%
2023-10-12	0.4200	0.4200	0.3720	0.3820	-8.393%	10,170	+21,889.529%
2023-10-11	0.4440	0.4440	0.4180	0.4170	-2.797%	12,324	+20,043.885%
2023-10-09	0.4500	0.4540	0.4500	0.4290	-6.739%	17,678	+19,480.420%
2023-10-06	0.4600	0.4600	0.4600	0.4600	-4.959%	11,163	+18,160.870%
2023-10-05	0.4900	0.4980	0.4800	0.4840	-7.368%	29,024	+17,255.372%
2023-10-04	0.5450	0.5450	0.5450	0.5225	+4.500%	1,270	+15,976.555%
2023-10-03	0.5100	0.5100	0.5100	0.5000	-3.568%	244	+16,700.000%
2023-10-02	0.5300	0.5300	0.4920	0.5185	0.000%	3,410	+16,100.579%
2023-09-29	0.5200	0.5200	0.5200	0.5185	-0.288%	0	+16,100.579%
2023-09-28	0.4760	0.4900	0.4760	0.5200	+17.117%	66,734	+16,053.846%
2023-09-27	0.4600	0.4600	0.4580	0.4440	-8.264%	7,955	+18,818.919%
2023-09-26	0.5000	0.5000	0.4700	0.4840	-5.098%	64,000	+17,255.372%
2023-09-25	0.5000	0.5000	0.5000	0.5100	0.000%	272	+16,370.588%
2023-09-22	0.4900	0.4940	0.4900	0.5100	+2.513%	1,316,145	+16,370.588%
2023-09-21	0.5800	0.5800	0.5150	0.4975	-15.678%	750,796	+16,784.422%
2023-09-20	0.6000	0.6000	0.5850	0.5900	-18.900%	256,300	+14,137.288%
2023-09-15	0.6800	0.6800	0.6800	0.7275	-1.356%	200	+11,446.392%
2023-09-14	0.7750	0.7750	0.7750	0.7375	0.000%	24	+11,289.831%
2023-09-13	0.7050	0.7050	0.7050	0.7375	+0.683%	21,802	+11,289.831%
2023-09-11	0.7950	0.7950	0.7500	0.7325	-2.333%	53,069	+11,367.577%
2023-08-31	0.7950	0.7950	0.7950	0.7500	0.000%	1,921	+11,100.000%
2023-08-30	0.7950	0.7950	0.7950	0.7500	-2.597%	257	+11,100.000%
2023-08-29	0.7950	0.8000	0.7000	0.7700	-0.324%	10,251	+10,809.091%
2023-08-22	0.7950	0.7950	0.7950	0.7725	0.000%	10	+10,773.786%
2023-08-21	0.7550	0.7550	0.7500	0.7725	-2.830%	28,201	+10,773.786%
2023-08-16	0.7900	0.7900	0.7900	0.7950	-0.625%	975	+10,466.038%
2023-08-15	0.8000	0.8000	0.8000	0.8000	-3.030%	44,688	+10,400.000%
2023-08-04	0.8000	0.8000	0.8000	0.8250	+0.610%	16,678	+10,081.818%
2023-08-01	0.8500	0.8500	0.8500	0.8200	+0.923%	11	+10,143.902%
2023-07-27	0.8000	0.8500	0.8000	0.8125	+2.201%	210	+10,238.462%
2023-07-26	0.8000	0.8000	0.7900	0.7950	-3.636%	15,204	+10,466.038%
2023-07-14	0.8100	0.8500	0.8100	0.8250	+5.096%	30,029	+10,081.818%
2023-07-13	0.8050	0.8150	0.8000	0.7850	-7.918%	311,965	+10,600.637%
2023-07-12	0.8250	0.8300	0.7850	0.8525	+3.021%	10,590	+9,753.372%
2023-07-07	0.8750	0.8750	0.8750	0.8275	-2.933%	10	+10,051.057%
2023-06-30	0.8450	0.8450	0.8450	0.8525	+2.402%	10	+9,753.372%
2023-06-28	0.8750	0.8750	0.8750	0.8325	-1.187%	10	+9,990.090%
2023-06-27	0.8250	0.8250	0.8250	0.8425	-0.882%	3,901	+9,870.326%
2023-06-26	0.8550	0.8550	0.8250	0.8500	-2.579%	4,237	+9,782.353%
2023-06-23	0.9100	0.9100	0.9100	0.8725	-0.852%	435,106	+9,527.507%
2023-06-22	0.8650	0.8650	0.8600	0.8800	+1.149%	20,129	+9,445.455%
2023-06-21	0.8650	0.9100	0.8000	0.8700	-3.064%	133,794	+9,555.172%
2023-06-20	0.9000	0.9000	0.8950	0.8975	-2.180%	88,539	+9,259.331%
2023-06-19	0.9000	0.9100	0.9000	0.9175	-3.675%	87,547	+9,055.313%
2023-06-16	0.9050	0.9150	0.9050	0.9525	+0.794%	8,440	+8,718.898%
2023-06-14	1.0000	1.0000	1.0000	0.9450	+0.532%	2,533	+8,788.889%
2023-06-13	1.0000	1.0000	1.0000	0.9400	+9.302%	413	+8,836.170%
2023-06-09	0.9000	0.9000	0.8500	0.8600	+2.077%	11,073	+9,667.442%
2023-06-07	0.9000	0.9000	0.9000	0.8425	+0.898%	51	+9,870.326%
2023-06-05	0.8200	0.8200	0.8050	0.8350	-1.765%	1,522	+9,959.880%
2023-06-02	0.8950	0.8950	0.8500	0.8500	-1.163%	5,493	+9,782.353%
2023-06-01	0.8250	0.8600	0.8200	0.8600	+2.687%	296	+9,667.442%
2023-05-26	0.8250	0.8250	0.8200	0.8375	-2.616%	1,218	+9,929.851%
2023-05-24	0.8250	0.8600	0.8250	0.8600	0.000%	81,105	+9,667.442%
2023-05-23	0.8550	0.8650	0.8550	0.8600	+3.614%	79,228	+9,667.442%
2023-05-22	0.8150	0.8300	0.8150	0.8300	-5.413%	14,697	+10,020.482%
2023-05-19	0.9000	0.9000	0.9000	0.8775	-0.284%	520	+9,472.650%
2023-05-18	0.8600	0.8600	0.8600	0.8800	+2.624%	17,000	+9,445.455%
2023-05-11	0.9000	0.9000	0.9000	0.8575	-0.580%	303,953	+9,695.918%
2023-04-28	0.8250	0.8250	0.8250	0.8625	+0.583%	765	+9,639.130%
2023-04-26	0.9000	0.9000	0.9000	0.8575	-0.580%	11,390	+9,695.918%
2023-04-21	0.9200	0.9200	0.9200	0.8625	-1.146%	2,956	+9,639.130%
2023-04-18	0.8500	0.8600	0.8500	0.8725	+8.050%	6,783	+9,527.507%
2023-04-17	0.8500	0.8500	0.8500	0.8075	-3.582%	1,131	+10,302.477%
2023-04-14	0.8500	0.8500	0.8500	0.8375	-0.593%	73	+9,929.851%
2023-04-06	0.8300	0.8500	0.8300	0.8425	+5.643%	51,069	+9,870.326%
2023-03-30	0.7550	0.7600	0.7550	0.7975	+0.631%	50,238	+10,432.915%
2023-03-28	0.8300	0.8300	0.7550	0.7925	0.000%	103,201	+10,499.369%
2023-03-24	0.8300	0.8300	0.8300	0.7925	-1.246%	1,648	+10,499.369%
2023-03-22	0.8050	0.8300	0.8050	0.8025	-5.030%	5,971	+10,367.290%
2023-03-20	0.8800	0.8800	0.8500	0.8450	-4.789%	1,753	+9,840.828%
2023-03-15	0.8900	0.8900	0.8900	0.8875	-0.281%	0	+9,364.789%
2023-03-14	0.9300	0.9300	0.8500	0.8900	0.000%	2,414	+9,338.202%
2023-03-10	0.9300	0.9300	0.9300	0.8900	-2.732%	890	+9,338.202%
2023-03-08	0.8900	0.8900	0.8900	0.9150	0.000%	2,600	+9,080.328%
2023-03-07	0.9500	0.9500	0.9400	0.9150	0.000%	836	+9,080.328%
2023-03-06	0.9450	0.9450	0.9450	0.9150	-0.272%	290	+9,080.328%
2023-03-02	0.9200	0.9200	0.8900	0.9175	-2.133%	204,312	+9,055.313%
2023-03-01	0.9500	0.9500	0.9500	0.9375	-2.850%	60,020	+8,860.000%
2023-02-27	1.0000	1.0000	1.0000	0.9650	0.000%	10	+8,604.663%
2023-02-24	0.9500	1.0000	0.9200	0.9650	+4.891%	81,071	+8,604.663%
2023-02-22	0.9300	0.9300	0.9300	0.9200	-1.075%	3,500	+9,030.435%
2023-02-21	0.9500	0.9500	0.9500	0.9300	0.000%	70	+8,932.258%
2023-02-14	0.9500	0.9500	0.9500	0.9300	-0.800%	20	+8,932.258%
2023-02-10	1.0500	1.0500	0.9250	0.9375	-5.542%	5,980	+8,860.000%
2023-02-09	0.9350	0.9350	0.9350	0.9925	0.000%	504	+8,363.476%
2023-02-08	1.0500	1.0500	1.0500	0.9925	0.000%	400,018	+8,363.476%
2023-02-06	1.0500	1.0500	1.0500	0.9925	+0.253%	30	+8,363.476%
2023-01-31	0.9700	0.9700	0.9700	0.9900	0.000%	1,500	+8,384.848%
2023-01-27	1.0400	1.0500	1.0400	0.9900	+3.665%	1,190,041	+8,384.848%
2023-01-25	0.9500	0.9500	0.9500	0.9550	+1.058%	40,005	+8,695.812%
2023-01-24	0.9500	0.9500	0.9400	0.9450	+0.532%	10,034	+8,788.889%
2023-01-23	0.9400	0.9400	0.9250	0.9400	+1.622%	10,309	+8,836.170%
2023-01-20	0.9300	0.9400	0.9300	0.9250	-2.632%	15,509	+8,981.081%
2023-01-18	1.0100	1.0100	0.9400	0.9500	+1.064%	6,274	+8,742.105%
2023-01-17	0.9500	0.9500	0.9250	0.9400	-5.528%	17,468	+8,836.170%
2023-01-16	1.1500	1.1500	0.9450	0.9950	-7.442%	5,808	+8,342.211%
2023-01-13	1.1200	1.1500	1.1200	1.0750	+2.381%	4,829	+7,713.953%
2023-01-12	1.1000	1.1000	1.1000	1.0500	+2.439%	55	+7,900.000%
2023-01-11	1.0500	1.0500	1.0500	1.0250	+6.218%	364	+8,095.122%
2023-01-09	0.9400	0.9400	0.9400	0.9650	-0.515%	320	+8,604.663%
2023-01-06	0.9400	0.9500	0.9400	0.9700	+4.301%	1,006	+8,559.794%
2023-01-03	0.9900	0.9900	0.9900	0.9300	0.000%	105	+8,932.258%
2022-12-29	0.9900	0.9900	0.9900	0.9300	-0.535%	1,001	+8,932.258%
2022-12-23	0.9700	0.9700	0.9700	0.9350	+1.355%	900	+8,883.957%
2022-12-22	0.8800	0.8800	0.8800	0.9225	+4.533%	58	+9,005.691%
2022-12-21	0.9150	0.9150	0.8550	0.8825	0.000%	2,002	+9,418.414%
2022-12-20	0.9000	0.9000	0.9000	0.8825	-7.105%	1,201	+9,418.414%
2022-12-13	1.0000	1.0000	1.0000	0.9500	0.000%	200	+8,742.105%
2022-12-09	1.0000	1.0000	1.0000	0.9500	0.000%	101	+8,742.105%
2022-12-07	1.0000	1.0000	1.0000	0.9500	0.000%	596	+8,742.105%
2022-11-30	0.9375	0.9375	0.9375	0.9500	+1.333%	0	+8,742.105%
2022-11-29	1.0000	1.0000	1.0000	0.9375	-1.316%	506	+8,860.000%
2022-11-28	0.9250	0.9250	0.9050	0.9500	+2.151%	1,089	+8,742.105%
2022-11-22	0.9200	0.9200	0.9200	0.9300	-1.587%	80	+8,932.258%
2022-11-21	0.9450	0.9450	0.9450	0.9450	0.000%	0	+8,788.889%
2022-11-17	0.9450	0.9450	0.9450	0.9450	0.000%	0	+8,788.889%
2022-11-11	0.9700	0.9700	0.9700	0.9450	+1.070%	300	+8,788.889%
2022-11-07	0.9500	0.9700	0.9500	0.9350	+1.630%	3,000	+8,883.957%
2022-11-04	0.9125	0.9125	0.9125	0.9200	+2.222%	0	+9,030.435%
2022-11-02	0.9500	0.9500	0.8550	0.9000	-2.703%	24,294	+9,233.333%
2022-10-25	0.9000	0.9000	0.9000	0.9250	0.000%	14,059	+8,981.081%
2022-10-24	0.8950	0.9000	0.8950	0.9250	+5.714%	4,423	+8,981.081%
2022-10-21	0.8700	0.8700	0.8000	0.8750	-3.846%	13,550	+9,500.000%
2022-10-20	0.9500	0.9500	0.9500	0.9100	-4.211%	20,100	+9,130.769%
2022-10-19	0.9500	0.9500	0.9100	0.9500	-1.042%	11,640	+8,742.105%
2022-10-18	0.9500	0.9500	0.9500	0.9600	+2.674%	61,716	+8,650.000%
2022-10-17	0.9200	0.9200	0.9200	0.9350	+0.538%	50	+8,883.957%
2022-10-13	0.9100	0.9100	0.9100	0.9300	+1.639%	655	+8,932.258%
2022-10-11	0.9200	0.9200	0.9100	0.9150	-2.139%	6,840	+9,080.328%
2022-10-07	0.9350	0.9350	0.9200	0.9350	+0.268%	2,046	+8,883.957%
2022-10-06	0.9200	0.9200	0.9150	0.9325	+0.811%	1,373	+8,908.043%
2022-10-05	0.9300	0.9350	0.9100	0.9250	+5.714%	17,300	+8,981.081%
2022-09-30	0.9300	0.9300	0.9300	0.8750	-0.568%	200	+9,500.000%
2022-09-23	0.9450	0.9450	0.9450	0.8800	+0.860%	200	+9,445.455%
2022-09-20	0.8750	0.8750	0.8700	0.8725	-0.852%	3,232	+9,527.507%
2022-09-16	0.8750	0.8750	0.8700	0.8800	-2.222%	2,250	+9,445.455%
2022-09-13	0.9450	0.9450	0.8500	0.9000	-2.174%	3,961	+9,233.333%
2022-09-12	1.0000	1.0000	1.0000	0.9200	+0.546%	181	+9,030.435%
2022-09-09	0.9500	0.9550	0.8800	0.9150	+4.274%	182,039	+9,080.328%
2022-09-07	0.9000	0.9000	0.8350	0.8775	-1.955%	466	+9,472.650%
2022-09-05	0.9500	0.9500	0.9500	0.8950	-0.279%	402	+9,285.475%
2022-08-31	0.9500	0.9500	0.9500	0.8975	0.000%	208	+9,259.331%
2022-08-24	0.9500	0.9500	0.9500	0.8975	-2.446%	100	+9,259.331%
2022-08-19	0.9700	0.9700	0.9700	0.9200	-1.604%	11,100	+9,030.435%
2022-08-18	0.9150	0.9550	0.9150	0.9350	+7.471%	742	+8,883.957%
2022-08-17	0.9100	0.9100	0.9100	0.8700	+6.098%	956	+9,555.172%
2022-08-09	0.8200	0.8200	0.8200	0.8200	-3.529%	1,812	+10,143.902%
2022-08-05	0.8200	0.8200	0.8200	0.8500	-0.293%	120	+9,782.353%
2022-07-20	0.8150	0.8500	0.8150	0.8525	+2.402%	12,869	+9,753.372%
2022-07-19	0.8100	0.8100	0.8100	0.8325	-2.059%	1,750	+9,990.090%
2022-07-14	0.8000	0.8000	0.8000	0.8500	-1.449%	2,500	+9,782.353%
2022-07-12	0.8250	0.8250	0.8250	0.8625	+2.679%	36	+9,639.130%
2022-06-30	0.7850	0.7850	0.7850	0.8400	-2.326%	1,466	+9,900.000%
2022-06-29	0.8600	0.8600	0.8600	0.8600	0.000%	0	+9,667.442%
2022-06-28	0.8250	0.8250	0.8200	0.8600	+1.176%	56,353	+9,667.442%
2022-06-24	0.8950	0.8950	0.8950	0.8500	+0.295%	3,675	+9,782.353%
2022-06-22	0.8100	0.8250	0.8100	0.8475	+5.938%	5,736	+9,811.504%
2022-06-20	0.8550	0.8550	0.7750	0.8000	-11.846%	5,620	+10,400.000%
2022-06-17	0.8700	0.8700	0.8700	0.9075	+4.913%	65	+9,156.198%
2022-06-16	0.8650	0.8650	0.8650	0.8650	-3.889%	2,900	+9,610.983%
2022-06-15	0.8500	0.8800	0.8500	0.9000	0.000%	4,713	+9,233.333%
2022-06-14	1.0000	1.0000	0.9000	0.9000	-10.891%	5,724	+9,233.333%
2022-06-13	1.0200	1.0200	1.0000	1.0100	-3.810%	9,829	+8,216.832%
2022-06-08	1.0500	1.0500	1.0500	1.0500	+2.439%	5,000	+7,900.000%
2022-06-07	1.0200	1.0200	1.0200	1.0250	+4.061%	3,001	+8,095.122%
2022-05-31	0.9850	0.9850	0.9850	0.9850	+1.809%	0	+8,427.919%
2022-05-26	0.9675	0.9675	0.9675	0.9675	0.000%	5	+8,582.171%
2022-05-25	1.0000	1.0000	1.0000	0.9675	-3.250%	27,303	+8,582.171%
2022-05-24	1.0000	1.0000	1.0000	1.0000	+4.987%	19	+8,300.000%
2022-05-19	0.9500	0.9500	0.9500	0.9525	-4.271%	1,052	+8,718.898%
2022-05-11	1.0000	1.0000	1.0000	0.9950	-0.500%	874	+8,342.211%
2022-05-10	1.0300	1.0300	1.0100	1.0000	+3.093%	6,919	+8,300.000%
2022-05-06	1.0100	1.0100	1.0100	0.9700	-3.960%	2,250	+8,559.794%
2022-05-05	1.0250	1.0250	1.0250	1.0100	-1.463%	1,574	+8,216.832%
2022-05-04	0.9850	1.0500	0.9800	1.0250	+10.215%	15,170	+8,095.122%
2022-05-03	0.9300	0.9300	0.8850	0.9300	+8.140%	2,092,326	+8,932.258%
2022-04-29	0.8000	0.8200	0.8000	0.8600	+4.242%	19,023	+9,667.442%
2022-04-28	0.8700	0.8700	0.8500	0.8250	-0.302%	16,400	+10,081.818%
2022-04-27	0.8000	0.8050	0.8000	0.8275	+3.438%	1,066,163	+10,051.057%
2022-04-26	0.7950	0.8300	0.7950	0.8000	+14.286%	12,455,693	+10,400.000%
2022-04-25	0.7900	0.7900	0.7000	0.7000	-15.152%	10,876	+11,900.000%
2022-04-21	0.8300	0.8300	0.8300	0.8250	-2.077%	3,803	+10,081.818%
2022-04-20	0.8500	0.8500	0.8300	0.8425	-5.866%	3,519	+9,870.326%
2022-04-12	0.9350	0.9350	0.9350	0.8950	0.000%	242	+9,285.475%
2022-04-08	0.9100	0.9100	0.9000	0.8950	-2.717%	5,500	+9,285.475%
2022-04-07	0.9500	0.9500	0.9200	0.9200	+2.793%	19,993	+9,030.435%
2022-04-05	0.9000	0.9000	0.9000	0.8950	-2.186%	1,650	+9,285.475%
2022-04-04	0.9000	0.9000	0.9000	0.9150	-3.684%	2,368	+9,080.328%
2022-04-01	0.9000	0.9000	0.9000	0.9500	+0.529%	10,367	+8,742.105%
2022-03-30	1.0000	1.0000	0.9200	0.9450	-2.678%	17,374	+8,788.889%
2022-03-29	1.0000	1.0000	1.0000	0.9710	-2.900%	1,600	+8,550.875%
2022-03-25	1.0000	1.0000	1.0000	1.0000	+1.523%	2,082	+8,300.000%
2022-03-22	0.9400	0.9400	0.9400	0.9850	+1.026%	6,179	+8,427.919%
2022-03-21	0.9500	0.9680	0.9500	0.9750	+1.036%	6,180	+8,515.385%
2022-03-18	0.9980	0.9980	0.9300	0.9650	+3.763%	2,926	+8,604.663%
2022-03-17	0.9700	0.9700	0.9300	0.9300	-5.488%	5,185	+8,932.258%
2022-03-16	0.9700	0.9700	0.9700	0.9840	-5.837%	3,270	+8,436.585%
2022-03-15	1.0900	1.0900	1.0900	1.0450	+5.131%	738	+7,938.278%
2022-03-14	1.1000	1.1000	0.9940	0.9940	-15.404%	33,246	+8,350.704%
2022-03-11	1.1050	1.1050	1.1000	1.1750	0.000%	20,825	+7,048.936%
2022-03-03	1.1750	1.1750	1.1750	1.1750	0.000%	0	+7,048.936%
2022-03-01	1.1000	1.2500	1.1000	1.1750	+2.174%	2,979	+7,048.936%
2022-02-28	1.1750	1.1750	1.1000	1.1500	-2.542%	3,042	+7,204.348%
2022-02-25	1.1950	1.2000	1.1950	1.1800	-2.075%	3,769	+7,018.644%
2022-02-24	1.2350	1.2450	1.2350	1.2050	-2.033%	6,577	+6,870.954%
2022-02-21	1.1650	1.1650	1.1600	1.2300	+6.034%	2,289	+6,729.268%
2022-02-18	1.1550	1.2950	1.1550	1.1600	-3.333%	1,171	+7,141.379%
2022-02-17	1.2500	1.2500	1.1500	1.2000	-7.692%	2,915,951	+6,900.000%
2022-02-15	1.2550	1.3000	1.2550	1.3000	0.000%	6,624	+6,361.538%
2022-02-14	1.2500	1.2550	1.2500	1.3000	+1.961%	2,927	+6,361.538%
2022-02-10	1.2950	1.2950	1.2950	1.2750	-2.857%	6,070	+6,488.235%
2022-02-08	1.2550	1.2750	1.2500	1.3125	-0.943%	9,456	+6,300.000%
2022-02-04	1.3550	1.3550	1.2500	1.3250	-6.028%	12,538	+6,239.623%
2022-02-01	1.4650	1.4650	1.4650	1.4100	-4.082%	1,346	+5,857.447%
2022-01-28	1.4700	1.4700	1.4700	1.4700	+1.379%	753	+5,614.286%
2022-01-24	1.4500	1.4500	1.4500	1.4500	+5.455%	2,600	+5,693.103%
2022-01-21	1.4500	1.4500	1.4500	1.3750	0.000%	5,339	+6,009.091%
2022-01-20	1.3500	1.3500	1.3500	1.3750	+5.769%	3,477	+6,009.091%
2022-01-19	1.3500	1.3500	1.3500	1.3000	-2.985%	20	+6,361.538%
2022-01-18	1.3350	1.3350	1.3200	1.3400	+1.515%	7,094	+6,168.657%
2022-01-17	1.3500	1.3500	1.3500	1.3200	+2.326%	400	+6,263.636%
2022-01-12	1.3000	1.3000	1.2500	1.2900	-2.642%	5,885	+6,411.628%
2022-01-10	1.3500	1.3500	1.3500	1.3250	-6.028%	2,109	+6,239.623%
2022-01-06	1.4000	1.4000	1.4000	1.4100	+0.714%	2,400	+5,857.447%
2022-01-05	1.3500	1.3500	1.3500	1.4000	+3.704%	820	+5,900.000%
2022-01-04	1.3750	1.3750	1.3500	1.3500	-3.052%	653	+6,122.222%
2021-12-31	1.3750	1.3750	1.3750	1.3925	-1.416%	2	+5,932.316%
2021-12-30	1.3875	1.3875	1.3875	1.4125	+1.802%	0	+5,846.903%
2021-12-29	1.4050	1.4050	1.3800	1.3875	-0.359%	7,439	+5,954.054%
2021-12-24	1.3850	1.3850	1.3800	1.3925	+1.089%	2,573	+5,932.316%
2021-12-23	1.3900	1.3900	1.3900	1.3775	-0.181%	6,032	+5,998.004%
2021-12-20	1.3650	1.3650	1.3600	1.3800	+6.770%	1,263	+5,986.957%
2021-12-16	1.4600	1.4600	1.2500	1.2925	-11.473%	15,188	+6,399.033%
2021-12-15	1.4450	1.4500	1.4450	1.4600	+2.817%	30,112	+5,653.425%
2021-12-14	1.4050	1.4050	1.3900	1.4200	-2.069%	12,212	+5,815.493%
2021-12-09	1.3900	1.4000	1.3900	1.4500	+30.045%	18,662	+5,693.103%
2021-12-02	1.0800	1.1450	1.0800	1.1150	+3.721%	4,612	+7,433.632%
2021-11-30	1.1000	1.1000	1.1000	1.0750	-6.522%	3,021	+7,713.953%
2021-11-29	1.1500	1.1500	1.1300	1.1500	-4.167%	9,448	+7,204.348%
2021-11-26	1.2100	1.2100	1.1500	1.2000	-2.041%	9,938	+6,900.000%
2021-11-25	1.2300	1.2300	1.2300	1.2250	+2.083%	6,000	+6,757.143%
2021-11-24	1.2100	1.2100	1.2000	1.2000	-3.614%	10,171	+6,900.000%
2021-11-23	1.1950	1.1950	1.1950	1.2450	+2.680%	1,803	+6,646.988%
2021-11-22	1.4100	1.4100	1.1750	1.2125	-15.505%	32,475	+6,827.835%
2021-11-19	1.4500	1.4500	1.4100	1.4350	-1.712%	9,846	+5,753.659%
2021-11-18	1.5500	1.5500	1.4600	1.4600	+0.690%	4,935	+5,653.425%
2021-11-17	1.4700	1.5450	1.4500	1.4500	-4.448%	5,954	+5,693.103%
2021-11-16	1.5175	1.5175	1.5175	1.5175	0.000%	0	+5,435.420%
2021-11-15	1.5750	1.5750	1.4600	1.5175	+0.831%	8,126	+5,435.420%
2021-11-12	1.4900	1.5700	1.4900	1.5050	-1.954%	6,002	+5,481.395%
2021-11-11	1.5000	1.5750	1.5000	1.5350	+1.488%	1,511	+5,372.313%
2021-11-10	1.5850	1.5900	1.4500	1.5125	+1.171%	9,750	+5,453.719%
2021-11-09	1.4075	1.4075	1.4075	1.4950	+6.217%	0	+5,518.729%
2021-11-08	1.4150	1.4150	1.4100	1.4075	-6.323%	15,267	+5,868.028%
2021-11-05	1.4500	1.4800	1.4100	1.5025	-1.151%	2,925	+5,490.682%
2021-11-04	1.4550	1.4550	1.4500	1.5200	0.000%	11,671	+5,426.316%
2021-11-03	1.5000	1.5000	1.4500	1.5200	+0.165%	3,373	+5,426.316%
2021-11-02	1.4900	1.4900	1.4500	1.5175	+1.846%	2,842	+5,435.420%
2021-11-01	1.4700	1.4700	1.4500	1.4900	+1.706%	2,585	+5,537.584%
2021-10-29	1.5000	1.5350	1.4650	1.4650	-5.178%	1,830	+5,633.788%

.dark-mode .ZDL5T0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDL5T0{ color: #333333; background-color: white; border: 2px solid #333333; }ASAIASA INTERNATIONAL GROUP PLCstock LSE

ASAI
ASA INTERNATIONAL GROUP PLC
stock LSE