ASA International Group PLC (ASAI)

ASAI
🏛️ Vereinigtes Königreich →
193.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 137.50 137.50 137.50 139.25 0.0M
2021-12-29 140.50 140.50 137.53 138.75 0.0M
2021-12-24 138.50 138.50 138.00 139.25 0.0M
2021-12-23 140.00 140.00 139.00 137.75 0.0M
2021-12-22 138.00 138.00 138.00 138.00 0.0M
2021-12-21 138.00 138.00 138.00 138.00 0.0M
2021-12-20 126.23 136.50 126.23 138.00 0.0M
2021-12-17 132.50 132.50 132.50 132.50 0.0M
2021-12-16 146.00 146.00 125.00 129.25 0.0M
2021-12-15 139.00 146.48 139.00 146.00 0.0M
2021-12-14 140.50 140.50 139.00 142.00 0.0M
2021-12-13 145.00 145.00 145.00 145.00 0.0M
2021-12-10 145.00 145.00 145.00 145.00 0.0M
2021-12-09 139.00 140.00 139.00 145.00 0.0M
2021-12-08 138.00 138.00 138.00 132.25 0.0M
2021-12-07 132.25 132.25 132.25 132.25 0.0M
2021-12-06 130.00 134.50 130.00 129.75 0.0M
2021-12-03 114.50 133.00 114.50 123.25 0.0M
2021-12-02 108.00 115.00 108.00 111.50 0.0M
2021-12-01 105.00 105.00 105.00 111.00 0.0M
2021-11-30 110.00 114.50 110.00 107.50 0.0M
2021-11-29 115.00 115.00 113.00 115.00 0.0M
2021-11-26 121.00 121.00 115.00 120.00 0.0M
2021-11-25 123.00 123.00 123.00 122.50 0.0M
2021-11-24 121.00 130.93 120.00 120.00 0.0M
2021-11-23 120.56 120.56 119.50 124.50 0.0M
2021-11-22 141.00 141.00 117.50 121.25 0.0M
2021-11-19 145.00 145.00 141.00 143.50 0.0M
2021-11-18 155.00 155.00 146.00 146.00 0.0M
2021-11-17 148.00 154.50 145.00 145.00 0.0M
2021-11-15 157.50 157.50 146.00 151.75 0.0M
2021-11-12 149.00 157.08 149.00 150.50 0.0M
2021-11-11 150.00 157.50 150.00 153.50 0.0M
2021-11-10 158.50 159.00 145.00 151.25 0.0M
2021-11-08 141.50 142.35 141.00 140.75 0.0M
2021-11-05 145.00 148.00 141.00 150.25 0.0M
2021-11-04 145.50 149.01 145.00 152.00 0.0M
2021-11-03 150.00 150.00 145.00 152.00 0.0M
2021-11-02 149.00 149.00 145.00 151.75 0.0M
2021-11-01 147.00 147.00 145.00 149.00 0.0M
2021-10-29 150.00 153.50 146.50 146.50 0.0M
2021-10-28 154.50 155.72 154.50 156.75 0.0M
2021-10-27 159.00 159.00 150.00 154.50 0.0M
2021-10-26 159.00 160.09 152.50 152.25 0.0M
2021-10-25 157.70 159.00 155.00 152.25 0.0M
2021-10-22 133.50 155.00 133.50 155.00 0.0M
2021-10-21 135.00 139.50 135.00 136.50 0.0M
2021-10-20 134.50 135.00 132.00 133.50 0.0M
2021-10-19 134.28 134.28 131.00 133.00 0.0M
2021-10-18 130.00 130.00 130.00 127.50 0.0M
2021-10-15 125.00 129.50 125.00 127.50 0.0M
2021-10-13 125.00 125.00 125.00 120.00 0.0M
2021-10-12 125.00 125.00 125.00 120.00 0.0M
2021-10-11 120.00 120.00 120.00 120.00 0.0M
2021-10-08 125.00 125.00 115.00 120.00 0.0M
2021-10-07 120.00 120.00 120.00 120.00 0.0M
2021-10-06 120.00 120.00 120.00 120.00 0.0M
2021-10-05 117.70 117.70 115.00 120.00 0.0M
2021-10-04 120.00 120.00 120.00 117.50 0.0M
2021-10-01 129.50 129.50 114.00 120.00 0.0M
2021-09-30 122.57 122.57 120.00 125.00 0.0M
2021-09-29 122.47 124.50 122.47 122.50 0.0M
2021-09-28 125.00 125.00 120.00 120.00 0.0M
2021-09-27 112.00 140.00 112.00 120.00 0.0M
2021-09-24 112.00 112.00 112.00 107.00 0.0M
2021-09-23 99.80 106.00 90.20 103.00 0.0M
2021-09-22 90.25 97.00 90.25 95.00 0.0M
2021-09-21 90.24 90.24 90.24 92.50 0.0M
2021-09-20 90.00 90.00 90.00 92.50 0.0M
2021-09-17 90.00 90.00 90.00 92.50 0.0M
2021-09-16 90.00 90.00 90.00 92.50 0.0M
2021-09-15 92.50 92.50 92.50 92.50 0.0M
2021-09-14 92.50 92.50 92.50 92.50 0.0M
2021-09-13 91.90 91.90 90.00 95.00 0.2M
2021-09-10 90.00 90.00 90.00 95.00 0.1M
2021-09-09 99.50 99.50 99.50 95.00 0.0M
2021-09-08 100.00 100.00 96.20 95.10 0.0M
2021-09-07 96.30 99.80 90.20 95.00 0.0M
2021-09-06 97.50 97.50 97.50 97.50 0.0M
2021-09-03 97.50 97.50 97.50 97.50 0.0M
2021-09-02 96.30 96.30 96.30 97.50 0.0M
2021-09-01 100.00 100.00 100.00 97.50 0.0M
2021-08-31 95.00 95.00 95.00 97.50 0.0M
2021-08-27 97.40 97.40 97.40 96.20 0.0M
2021-08-26 96.30 96.30 96.30 97.50 0.0M
2021-08-25 97.50 97.50 97.50 97.50 0.1M
2021-08-24 100.00 100.00 97.60 97.50 0.0M
2021-08-23 95.00 95.00 95.00 95.00 0.0M
2021-08-20 90.00 90.00 90.00 95.00 0.0M
2021-08-19 100.00 100.00 90.00 90.00 0.0M
2021-08-18 100.18 104.00 100.18 102.50 0.0M
2021-08-17 102.00 102.00 101.90 101.00 0.0M
2021-08-16 104.00 104.00 104.00 101.50 0.0M
2021-08-13 100.50 100.50 100.00 103.50 0.0M
2021-08-12 107.00 107.00 105.00 103.50 0.0M
2021-08-11 106.00 106.00 106.00 106.00 0.0M
2021-08-10 106.00 106.00 106.00 106.00 0.0M
2021-08-09 106.73 106.73 106.73 105.00 0.0M
2021-08-06 100.50 107.50 96.00 105.25 0.1M
2021-08-05 106.08 106.08 105.00 104.00 0.0M
2021-08-04 110.00 113.35 109.33 108.00 0.4M
2021-08-03 109.00 109.00 109.00 108.00 0.0M
2021-08-02 110.00 110.00 110.00 109.00 0.0M
2021-07-30 110.00 110.00 106.00 108.00 0.0M
2021-07-29 115.00 115.00 108.00 113.00 0.0M
2021-07-28 107.98 115.00 107.98 111.00 0.0M
2021-07-27 117.00 117.00 117.00 112.25 0.0M
2021-07-26 120.00 120.00 108.00 112.50 0.0M
2021-07-23 106.50 106.50 106.50 106.50 0.0M
2021-07-22 112.50 116.00 112.50 111.75 0.0M
2021-07-21 105.50 119.50 105.50 112.50 0.0M
2021-07-20 124.50 124.50 105.00 105.00 0.0M
2021-07-19 115.00 115.00 110.00 114.50 0.0M
2021-07-16 124.55 124.55 116.00 119.75 0.0M
2021-07-15 120.50 120.50 116.00 117.50 0.0M
2021-07-14 130.00 130.00 130.00 125.00 0.0M
2021-07-12 129.00 129.00 120.00 120.00 0.0M
2021-07-09 128.02 128.02 128.02 129.00 0.0M
2021-07-08 130.00 130.00 130.00 129.00 0.0M
2021-07-07 130.00 130.00 130.00 129.00 0.0M
2021-07-05 130.00 130.00 130.00 127.50 0.0M
2021-07-02 130.00 130.00 130.00 127.75 0.0M
2021-07-01 131.00 131.00 130.00 125.50 0.0M
2021-06-30 130.00 130.00 130.00 130.00 0.0M
2021-06-29 125.50 135.00 125.50 126.50 0.0M
2021-06-28 130.00 140.00 125.50 130.00 0.0M
2021-06-25 129.50 137.00 125.50 127.50 0.0M
2021-06-24 130.00 130.00 130.00 127.50 0.0M
2021-06-23 135.00 137.50 126.00 126.00 0.0M
2021-06-22 140.00 140.00 130.00 130.00 0.0M
2021-06-21 144.00 144.00 135.00 137.00 0.0M
2021-06-18 140.00 140.00 137.03 138.25 0.0M
2021-06-17 145.00 145.00 137.00 137.50 0.1M
2021-06-16 142.00 145.00 139.50 138.50 0.0M
2021-06-15 139.50 140.00 139.50 134.75 0.0M
2021-06-14 135.00 135.00 135.00 135.00 0.0M
2021-06-11 137.70 137.70 137.70 135.00 0.0M
2021-06-10 133.50 139.50 130.00 135.00 0.0M
2021-06-08 139.50 139.50 139.50 136.75 0.0M
2021-06-07 140.00 140.00 140.00 136.75 0.0M
2021-06-04 134.64 140.00 133.50 136.75 0.0M
2021-06-03 130.90 131.81 130.90 135.00 0.0M
2021-06-02 130.00 145.00 130.00 135.00 0.0M
2021-06-01 128.50 140.00 128.50 136.50 0.0M
2021-05-28 140.50 141.05 122.00 132.75 0.0M
2021-05-27 146.00 146.00 146.00 141.00 0.0M
2021-05-26 146.00 156.00 146.00 143.50 0.0M
2021-05-25 145.73 146.00 141.65 142.75 0.0M
2021-05-24 147.00 147.00 141.35 141.75 0.0M
2021-05-21 146.00 146.00 140.00 140.00 0.0M
2021-05-20 147.00 147.00 146.90 146.00 0.0M
2021-05-19 150.00 150.00 150.00 147.50 0.0M
2021-05-18 151.20 151.20 151.20 155.00 0.0M
2021-05-17 155.00 155.00 155.00 155.00 0.0M
2021-05-14 155.00 155.00 155.00 155.00 0.0M
2021-05-13 149.50 151.20 149.50 155.00 0.0M
2021-05-12 151.20 151.20 151.20 155.00 0.0M
2021-05-11 155.00 155.00 155.00 155.00 0.0M
2021-05-10 156.00 156.00 156.00 156.00 0.0M
2021-05-07 145.50 145.50 145.50 153.50 0.0M
2021-05-06 160.00 160.00 159.28 152.50 0.0M
2021-05-05 165.00 165.00 145.50 155.00 0.0M
2021-05-04 156.00 156.00 151.14 153.00 0.0M
2021-04-30 148.00 165.00 148.00 156.75 0.0M
2021-04-29 160.00 165.00 148.50 148.50 0.0M
2021-04-28 160.00 160.00 151.95 154.00 0.0M
2021-04-27 160.00 160.00 148.00 148.00 0.0M
2021-04-26 160.00 160.00 160.00 154.00 0.0M
2021-04-23 160.00 160.00 160.00 154.00 0.0M
2021-04-22 162.50 162.50 148.00 154.00 0.0M
2021-04-21 157.82 157.82 150.69 154.00 0.0M
2021-04-20 148.50 160.00 148.50 154.00 0.0M
2021-04-19 148.00 157.82 148.00 154.25 0.0M
2021-04-16 148.00 148.00 148.00 155.00 0.0M
2021-04-15 159.50 160.00 148.00 154.00 0.0M
2021-04-14 154.50 166.40 153.27 157.00 0.0M
2021-04-13 150.00 150.00 150.00 151.50 0.0M
2021-04-12 150.00 152.50 148.00 151.50 0.0M
2021-04-09 130.50 148.00 130.00 148.00 0.0M
2021-04-08 140.00 140.00 130.00 130.00 0.0M
2021-04-07 131.50 135.00 131.00 133.00 0.0M
2021-04-06 131.50 132.50 130.32 131.75 0.0M
2021-04-01 140.00 140.00 134.50 132.50 0.0M
2021-03-31 140.00 140.00 135.00 137.50 0.0M
2021-03-30 139.50 140.00 139.50 137.50 0.0M
2021-03-29 145.95 146.00 140.00 140.00 0.0M
2021-03-26 160.00 160.00 146.00 148.00 0.0M
2021-03-25 145.50 146.20 145.50 152.50 0.0M
2021-03-24 151.50 159.50 145.00 145.00 0.0M
2021-03-23 154.50 158.80 154.00 149.50 0.0M
2021-03-22 153.00 153.00 153.00 148.00 0.0M
2021-03-19 153.00 153.00 151.05 149.00 0.0M
2021-03-18 153.00 153.00 153.00 149.00 0.0M
2021-03-17 155.00 155.00 150.00 150.00 0.1M
2021-03-16 155.00 155.00 150.00 152.00 0.0M
2021-03-15 160.00 160.00 152.00 152.50 0.0M
2021-03-12 160.00 160.00 154.50 156.50 0.0M
2021-03-11 153.66 155.00 153.66 154.50 0.0M
2021-03-10 155.00 155.00 155.00 155.00 0.0M
2021-03-09 160.00 160.00 155.00 155.00 0.0M
2021-03-08 157.00 157.00 155.00 155.00 0.0M
2021-03-05 169.50 169.50 153.50 161.50 0.0M
2021-03-04 170.00 170.00 167.38 161.25 0.0M
2021-03-03 167.15 170.00 167.15 160.00 0.0M
2021-03-02 157.63 157.63 150.00 160.25 0.2M
2021-03-01 178.50 178.50 150.00 150.00 0.0M
2021-02-26 177.40 185.00 165.50 172.00 0.0M
2021-02-25 195.00 195.00 182.00 186.00 0.0M
2021-02-24 190.05 191.70 190.05 191.00 0.0M
2021-02-23 190.55 193.00 190.55 191.00 0.0M
2021-02-22 190.05 194.25 190.05 192.50 0.0M
2021-02-19 190.60 190.60 190.05 192.50 0.0M
2021-02-18 200.00 200.00 200.00 192.50 0.0M
2021-02-17 194.50 194.50 194.50 194.50 0.0M
2021-02-16 195.00 195.00 195.00 195.00 0.0M
2021-02-15 190.50 190.60 190.50 195.00 0.0M
2021-02-12 199.50 199.50 195.00 195.00 0.0M
2021-02-11 206.00 206.00 200.00 197.00 0.0M
2021-02-10 209.40 209.40 206.00 205.50 0.0M
2021-02-09 206.30 206.30 206.00 207.00 0.0M
2021-02-08 206.00 208.55 206.00 207.50 0.0M
2021-02-05 214.00 214.00 212.80 210.50 0.0M
2021-02-04 207.20 212.80 206.00 207.50 0.0M
2021-02-03 206.35 214.00 206.35 208.00 0.0M
2021-02-02 214.00 217.25 205.29 215.00 0.0M
2021-02-01 223.65 223.65 220.00 217.50 0.0M
2021-01-29 226.50 226.50 223.95 228.50 0.0M
2021-01-28 228.20 235.00 228.20 230.50 0.0M
2021-01-27 233.40 235.00 227.35 230.00 0.0M
2021-01-26 229.50 229.50 229.50 229.50 0.0M
2021-01-25 234.00 235.00 234.00 232.50 0.0M
2021-01-22 232.10 244.00 227.85 235.00 0.0M
2021-01-21 230.00 232.10 230.00 234.50 0.0M
2021-01-20 235.50 235.50 233.00 232.50 0.0M
2021-01-19 232.95 232.95 232.95 233.50 0.0M
2021-01-18 232.95 232.95 232.95 236.50 0.0M
2021-01-15 233.00 240.00 233.00 235.00 0.0M
2021-01-14 235.00 235.00 235.00 232.00 0.0M
2021-01-13 232.95 244.00 232.95 237.50 0.0M
2021-01-12 243.10 243.10 237.20 239.00 0.0M
2021-01-11 237.50 237.50 237.50 238.00 0.0M
2021-01-08 249.00 249.00 249.00 235.00 0.0M
2021-01-07 240.00 248.15 240.00 235.50 0.0M
2021-01-06 230.00 232.20 230.00 233.00 0.0M
2021-01-05 230.00 230.00 230.00 232.50 0.0M
2021-01-04 230.50 235.00 230.00 230.00 0.0M