Want to see GB:ASAI full AI Analyst Report?
ASA International Group PLC (ASAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 250.00 | 252.00 | 242.00 | 245.00 | 245.00 | -1.21% | 175,898 | 3.64 |
| Oct 29, 2026 | 259.00 | 265.00 | 244.70 | 248.00 | 248.00 | -3.88% | 154,116 | 3.35 |
| Oct 28, 2026 | 259.00 | 259.00 | 247.20 | 258.00 | 258.00 | +0.78% | 41,980 | 0.91 |
| Oct 27, 2026 | 252.00 | 258.00 | 251.00 | 256.00 | 256.00 | +2.40% | 53,737 | 1.07 |
| Oct 26, 2026 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | +0.81% | 17,204 | 0.34 |
| Oct 23, 2026 | 250.00 | 250.00 | 243.00 | 248.00 | 248.00 | +0.81% | 3,454 | 0.07 |
| Oct 22, 2026 | 251.00 | 251.00 | 242.00 | 246.00 | 246.00 | +0.00% | 79,128 | 1.57 |
| Oct 21, 2026 | 245.00 | 251.00 | 245.00 | 246.00 | 246.00 | +0.82% | 20,146 | 0.40 |
| Oct 20, 2026 | 242.00 | 249.03 | 242.00 | 244.00 | 244.00 | +0.41% | 19,436 | 0.39 |
| Oct 19, 2026 | 238.00 | 245.00 | 238.00 | 243.00 | 243.00 | +1.25% | 9,122 | 0.18 |
| Oct 16, 2026 | 236.00 | 245.00 | 236.00 | 240.00 | 240.00 | +0.84% | 13,805 | 0.27 |
| Oct 15, 2026 | 240.00 | 250.00 | 236.00 | 238.00 | 238.00 | -0.83% | 10,125 | 0.20 |
| Oct 14, 2026 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | +0.00% | 11,539 | 0.23 |
| Oct 13, 2026 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | -3.23% | 27,218 | 0.54 |
| Oct 12, 2026 | 245.00 | 248.00 | 237.00 | 248.00 | 248.00 | +1.22% | 10,304 | 0.20 |
| Oct 09, 2026 | 242.00 | 245.00 | 236.00 | 245.00 | 245.00 | +2.51% | 4,255 | 0.08 |
| Oct 08, 2026 | 242.00 | 242.00 | 232.00 | 239.00 | 239.00 | +3.02% | 1,771 | 0.03 |
| Oct 07, 2026 | 242.00 | 244.00 | 232.00 | 232.00 | 232.00 | -3.33% | 13,074 | 0.25 |
| Oct 06, 2026 | 236.00 | 240.00 | 232.90 | 240.00 | 240.00 | +4.80% | 9,405 | 0.18 |
| Oct 05, 2026 | 235.00 | 236.00 | 222.00 | 229.00 | 229.00 | +1.33% | 11,703 | 0.22 |
| Oct 02, 2026 | 229.00 | 236.00 | 222.00 | 226.00 | 226.00 | -1.31% | 63,668 | 1.19 |
| Oct 01, 2026 | 228.00 | 229.00 | 219.79 | 229.00 | 229.00 | +0.44% | 38,394 | 0.69 |
| Sep 30, 2026 | 234.00 | 235.00 | 224.00 | 228.00 | 228.00 | -2.98% | 16,550 | 0.29 |
| Sep 29, 2026 | 234.00 | 235.00 | 229.30 | 235.00 | 235.00 | +2.17% | 10,507 | 0.18 |
| Sep 28, 2026 | 217.00 | 236.34 | 217.00 | 230.00 | 230.00 | +4.55% | 57,286 | 1.00 |
| Sep 25, 2026 | 219.00 | 227.31 | 218.00 | 220.00 | 220.00 | +0.92% | 54,786 | 0.96 |
| Sep 24, 2026 | 226.00 | 226.42 | 211.00 | 218.00 | 218.00 | -3.54% | 118,179 | 2.13 |
| Sep 23, 2026 | 236.00 | 238.00 | 226.00 | 226.00 | 226.00 | -4.24% | 46,216 | 0.84 |
| Sep 22, 2026 | 236.00 | 237.00 | 230.00 | 236.00 | 236.00 | +0.00% | 31,402 | 0.57 |
| Sep 21, 2026 | 239.00 | 239.00 | 228.08 | 236.00 | 236.00 | -0.42% | 181,998 | 3.49 |
| Sep 18, 2026 | 239.00 | 239.00 | 232.05 | 237.00 | 237.00 | +1.28% | 69,555 | 1.34 |
| Sep 17, 2026 | 239.00 | 245.00 | 232.00 | 234.00 | 234.00 | +0.50% | 75,269 | 1.47 |
| Sep 16, 2026 | 244.00 | 244.00 | 235.42 | 238.00 | 232.83 | -0.42% | 43,974 | 0.62 |
| Sep 15, 2026 | 246.00 | 246.00 | 236.00 | 239.00 | 233.81 | -0.42% | 129,339 | 1.86 |
| Sep 14, 2026 | 246.00 | 250.00 | 234.98 | 240.00 | 234.79 | -4.00% | 66,667 | 0.95 |
| Sep 11, 2026 | 250.00 | 259.69 | 247.00 | 250.00 | 244.57 | -1.96% | 51,338 | 0.73 |
| Sep 10, 2026 | 250.00 | 260.40 | 249.40 | 255.00 | 249.46 | -1.92% | 37,205 | 0.52 |
| Sep 09, 2026 | 261.00 | 274.00 | 246.00 | 260.00 | 254.35 | +2.77% | 187,019 | 2.68 |
| Sep 08, 2026 | 252.00 | 265.00 | 252.00 | 253.00 | 247.51 | -1.17% | 44,462 | 0.63 |
| Sep 07, 2026 | 244.00 | 267.00 | 243.46 | 256.00 | 250.44 | +4.92% | 99,625 | 1.43 |
| Sep 04, 2026 | 232.00 | 249.00 | 232.00 | 244.00 | 238.70 | +6.09% | 44,180 | 0.63 |
| Sep 03, 2026 | 240.00 | 245.00 | 230.00 | 230.00 | 225.01 | -1.71% | 17,933 | 0.26 |
| Sep 02, 2026 | 237.00 | 250.00 | 234.00 | 234.00 | 228.92 | -6.02% | 7,078 | 0.10 |
| Sep 01, 2026 | 245.00 | 252.00 | 240.00 | 249.00 | 243.59 | +1.22% | 35,519 | 0.50 |
| Aug 31, 2026 | 246.00 | 258.00 | 244.00 | 246.00 | 240.66 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 250.00 | 258.00 | 244.00 | 246.00 | 240.66 | -1.20% | 36,331 | 0.51 |
| Aug 27, 2026 | 245.00 | 249.00 | 236.00 | 249.00 | 243.59 | +2.05% | 29,194 | 0.41 |
| Aug 26, 2026 | 240.00 | 245.34 | 235.00 | 244.00 | 238.70 | +4.27% | 17,431 | 0.24 |
| Aug 25, 2026 | 249.00 | 249.00 | 234.00 | 234.00 | 228.92 | -0.43% | 18,254 | 0.25 |
| Aug 24, 2026 | 240.00 | 255.80 | 235.00 | 235.00 | 229.90 | -3.69% | 40,992 | 0.57 |