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
2022-12-30 92.00 92.00 92.00 93.00 0.0M
2022-12-29 99.00 99.00 90.00 93.00 0.0M
2022-12-28 87.50 87.50 87.50 90.25 0.0M
2022-12-23 97.00 97.00 97.00 93.50 0.0M
2022-12-22 88.00 88.00 88.00 92.25 0.0M
2022-12-21 91.50 91.50 85.50 88.25 0.0M
2022-12-20 90.00 95.00 90.00 88.25 0.0M
2022-12-19 90.50 90.50 90.50 93.75 0.0M
2022-12-16 93.75 93.75 93.75 93.75 0.0M
2022-12-15 94.50 94.50 94.50 94.50 0.0M
2022-12-14 95.00 95.00 95.00 95.00 0.0M
2022-12-13 100.00 100.00 100.00 95.00 0.0M
2022-12-12 95.00 95.00 95.00 95.00 0.0M
2022-12-09 100.00 100.00 100.00 95.00 0.0M
2022-12-08 95.00 95.00 95.00 95.00 0.0M
2022-12-07 99.53 100.00 99.53 95.00 0.0M
2022-12-06 90.98 90.98 90.98 95.00 0.0M
2022-12-05 95.00 95.00 95.00 95.00 0.0M
2022-12-02 90.98 90.98 90.98 95.00 0.0M
2022-12-01 99.53 99.53 99.53 95.00 0.0M
2022-11-30 95.00 95.00 95.00 95.00 0.0M
2022-11-29 100.00 100.00 97.15 93.75 0.0M
2022-11-28 92.50 92.50 90.50 95.00 0.0M
2022-11-25 92.50 92.50 92.50 92.50 0.0M
2022-11-24 90.73 90.73 90.00 92.50 0.0M
2022-11-23 92.50 92.50 92.50 92.50 0.0M
2022-11-22 92.00 92.00 92.00 93.00 0.0M
2022-11-21 94.50 94.50 94.50 94.50 0.0M
2022-11-18 94.50 94.50 94.50 94.50 0.0M
2022-11-17 94.50 94.50 94.50 94.50 0.0M
2022-11-16 94.50 94.50 94.50 94.50 0.0M
2022-11-15 94.50 94.50 94.50 94.50 0.0M
2022-11-14 94.50 94.50 94.50 94.50 0.0M
2022-11-11 97.00 97.00 97.00 94.50 0.0M
2022-11-10 94.50 94.50 94.50 94.50 0.0M
2022-11-09 94.50 94.50 94.50 94.50 0.0M
2022-11-08 96.75 96.75 96.75 94.50 0.0M
2022-11-07 95.00 97.00 95.00 93.50 0.0M
2022-11-04 92.00 92.00 92.00 92.00 0.0M
2022-11-03 94.53 94.53 94.53 91.25 0.0M
2022-11-02 95.00 95.00 85.50 90.00 0.0M
2022-11-01 94.53 94.53 94.53 91.75 0.0M
2022-10-31 92.50 92.50 92.50 92.50 0.0M
2022-10-28 91.75 91.75 91.75 91.75 0.0M
2022-10-27 91.75 91.75 91.75 91.75 0.0M
2022-10-26 95.00 95.00 95.00 93.50 0.0M
2022-10-25 95.00 95.00 90.00 92.50 0.0M
2022-10-24 89.50 90.00 89.50 92.50 0.0M
2022-10-21 87.00 87.00 80.00 87.50 0.0M
2022-10-20 95.00 95.00 87.40 91.00 0.0M
2022-10-19 97.00 97.00 91.00 95.00 0.0M
2022-10-18 95.00 95.00 95.00 96.00 0.1M
2022-10-17 92.30 92.30 92.00 93.50 0.0M
2022-10-14 93.25 93.25 93.25 93.25 0.0M
2022-10-13 91.00 91.00 91.00 93.00 0.0M
2022-10-12 88.25 88.25 88.25 91.00 0.0M
2022-10-11 89.16 92.00 89.16 91.50 0.0M
2022-10-10 89.88 92.76 89.88 93.25 0.0M
2022-10-07 93.50 93.50 92.00 93.50 0.0M
2022-10-06 95.00 95.00 91.50 93.25 0.0M
2022-10-05 83.00 93.50 83.00 92.50 0.0M
2022-10-04 92.75 92.75 92.75 92.00 0.0M
2022-10-03 90.25 90.25 82.00 87.75 0.0M
2022-09-30 93.00 93.00 93.00 87.50 0.0M
2022-09-29 87.50 87.50 87.50 87.50 0.0M
2022-09-28 82.00 82.00 82.00 87.75 0.0M
2022-09-27 87.75 87.75 87.75 87.75 0.0M
2022-09-26 87.75 87.75 87.75 87.75 0.0M
2022-09-23 94.50 94.50 94.50 88.00 0.0M
2022-09-22 88.50 88.50 88.50 88.50 0.0M
2022-09-21 88.50 88.50 88.50 88.50 0.0M
2022-09-20 87.50 87.50 87.00 87.25 0.0M
2022-09-16 87.50 87.50 87.00 88.00 0.0M
2022-09-15 83.00 83.00 83.00 88.75 0.0M
2022-09-14 90.00 90.00 90.00 90.00 0.0M
2022-09-13 88.00 94.50 85.00 90.00 0.0M
2022-09-12 94.18 100.00 88.00 92.00 0.0M
2022-09-09 95.00 95.50 88.00 91.50 0.2M
2022-09-08 92.25 92.25 92.25 92.25 0.0M
2022-09-07 90.00 90.00 83.50 87.75 0.0M
2022-09-06 94.43 95.00 94.43 89.00 0.0M
2022-09-05 95.00 95.00 94.43 89.50 0.0M
2022-09-02 89.50 89.50 89.50 89.50 0.0M
2022-09-01 94.48 94.48 94.48 89.50 0.0M
2022-08-31 95.00 95.00 94.48 89.75 0.0M
2022-08-30 89.75 89.75 89.75 89.75 0.0M
2022-08-26 89.00 89.00 89.00 89.00 0.0M
2022-08-25 89.75 89.75 89.75 89.75 0.0M
2022-08-24 95.00 95.00 95.00 89.75 0.0M
2022-08-23 89.50 89.50 89.50 89.50 0.0M
2022-08-22 89.00 89.00 89.00 89.00 0.0M
2022-08-19 97.00 97.00 88.00 92.00 0.0M
2022-08-18 91.50 95.50 91.50 93.50 0.0M
2022-08-17 91.00 91.00 91.00 87.00 0.0M
2022-08-16 85.00 91.10 85.00 87.25 0.0M
2022-08-15 83.50 83.50 83.50 87.50 0.0M
2022-08-12 91.55 91.55 91.55 87.50 0.0M
2022-08-11 93.00 93.00 93.00 87.75 0.0M
2022-08-10 85.00 95.00 85.00 88.75 0.0M
2022-08-09 82.00 82.00 78.50 82.00 0.0M
2022-08-08 82.50 82.50 82.50 82.50 0.0M
2022-08-05 82.78 82.78 82.00 85.00 0.0M
2022-08-04 84.00 84.00 84.00 85.00 0.0M
2022-08-03 84.00 84.00 84.00 84.00 0.0M
2022-08-02 84.00 84.00 84.00 84.00 0.0M
2022-08-01 89.53 89.53 87.63 84.25 0.0M
2022-07-29 85.25 85.25 85.25 85.25 0.0M
2022-07-28 85.25 85.25 85.25 85.25 0.0M
2022-07-27 85.25 85.25 85.25 85.25 0.0M
2022-07-26 85.25 85.25 85.25 85.25 0.0M
2022-07-25 85.25 85.25 85.25 85.25 0.0M
2022-07-22 84.25 84.25 84.25 84.25 0.0M
2022-07-21 90.00 90.00 90.00 84.50 0.0M
2022-07-20 78.54 85.00 78.54 85.25 0.0M
2022-07-19 81.00 81.00 80.00 83.25 0.0M
2022-07-18 85.00 85.00 85.00 85.00 0.0M
2022-07-15 80.75 80.75 80.75 80.75 0.0M
2022-07-14 80.00 80.00 80.00 85.00 0.0M
2022-07-13 86.25 86.25 86.25 86.25 0.0M
2022-07-12 82.50 82.50 82.50 86.25 0.0M
2022-07-11 85.00 85.00 85.00 85.00 0.0M
2022-07-08 85.00 85.00 85.00 85.00 0.0M
2022-07-07 85.00 85.00 85.00 85.00 0.0M
2022-07-06 85.00 85.00 85.00 85.00 0.0M
2022-07-05 85.00 85.00 85.00 85.00 0.0M
2022-07-04 85.00 85.00 85.00 85.00 0.0M
2022-07-01 88.93 88.93 88.93 83.75 0.0M
2022-06-30 78.50 78.50 78.50 84.00 0.0M
2022-06-29 86.00 86.00 86.00 86.00 0.0M
2022-06-28 82.50 85.75 82.00 86.00 0.1M
2022-06-27 85.00 85.00 85.00 85.00 0.0M
2022-06-24 89.50 89.50 89.50 85.00 0.0M
2022-06-23 89.05 89.05 89.05 85.00 0.0M
2022-06-22 81.00 82.50 81.00 84.75 0.0M
2022-06-21 85.00 85.00 85.00 85.00 0.0M
2022-06-20 85.50 85.50 77.50 80.00 0.0M
2022-06-17 87.00 87.00 87.00 90.75 0.0M
2022-06-16 86.15 86.50 86.15 86.50 0.0M
2022-06-15 85.00 88.00 85.00 90.00 0.0M
2022-06-14 100.00 100.00 90.00 90.00 0.0M
2022-06-13 102.00 102.00 100.00 101.00 0.0M
2022-06-10 101.00 104.00 101.00 102.00 0.0M
2022-06-09 103.20 105.00 103.20 103.50 0.1M
2022-06-08 105.00 105.00 105.00 105.00 0.0M
2022-06-07 102.00 102.00 101.00 102.50 0.0M
2022-06-06 101.90 101.90 100.00 101.00 0.0M
2022-06-01 101.03 101.03 101.03 98.50 0.0M
2022-05-31 98.50 98.50 98.50 98.50 0.0M
2022-05-30 101.50 101.50 101.50 98.50 0.0M
2022-05-27 94.97 101.48 94.97 96.75 0.0M
2022-05-26 100.80 100.80 100.80 96.75 0.0M
2022-05-25 99.60 100.00 92.40 96.75 0.0M
2022-05-24 100.00 100.00 100.00 100.00 0.0M
2022-05-23 95.75 95.75 95.75 95.75 0.0M
2022-05-20 95.75 95.75 95.75 95.75 0.0M
2022-05-19 95.00 98.00 95.00 95.25 0.0M
2022-05-18 98.70 98.70 98.70 98.00 0.0M
2022-05-17 97.50 97.50 97.50 97.50 0.0M
2022-05-16 97.50 97.50 97.50 97.50 0.0M
2022-05-13 95.90 95.90 95.90 100.00 0.0M
2022-05-12 100.00 100.00 100.00 100.00 0.0M
2022-05-11 102.53 102.53 102.53 99.50 0.0M
2022-05-10 103.00 103.00 100.68 100.00 0.0M
2022-05-09 96.20 101.00 96.20 97.00 0.0M
2022-05-06 93.50 101.00 93.50 97.00 0.0M
2022-05-05 101.90 101.90 101.90 101.00 0.0M
2022-05-04 98.50 105.00 97.60 102.50 0.0M
2022-05-03 87.85 100.00 87.85 93.00 2.1M
2022-04-29 80.00 82.00 80.00 86.00 0.0M
2022-04-28 87.00 87.00 85.00 82.50 0.0M
2022-04-27 80.00 82.75 78.50 82.75 0.5M
2022-04-26 79.83 88.00 79.50 80.00 12.5M
2022-04-25 79.00 79.00 70.00 70.00 0.0M
2022-04-22 83.83 83.83 79.32 81.50 0.0M
2022-04-21 83.00 83.00 83.00 82.50 0.0M
2022-04-20 85.00 85.00 83.00 84.25 0.0M
2022-04-19 89.50 89.50 89.50 89.50 0.0M
2022-04-14 86.25 86.25 86.25 86.25 0.0M
2022-04-13 89.00 89.00 89.00 89.00 0.0M
2022-04-12 93.50 93.50 93.50 89.50 0.0M
2022-04-11 94.98 94.98 87.50 87.50 0.0M
2022-04-08 91.00 91.00 90.00 89.50 0.0M
2022-04-07 99.50 99.50 92.00 92.00 0.0M
2022-04-05 90.00 90.00 90.00 89.50 0.0M
2022-04-04 98.45 98.45 90.00 91.50 0.0M
2022-04-01 90.00 96.18 90.00 95.00 0.0M
2022-03-30 100.00 100.00 92.00 94.50 0.0M
2022-03-29 100.00 100.00 100.00 97.10 0.0M
2022-03-28 99.00 99.00 99.00 99.00 0.0M
2022-03-25 100.00 100.00 95.31 100.00 0.0M
2022-03-24 101.93 101.93 101.93 99.50 0.0M
2022-03-22 94.00 100.00 94.00 98.50 0.0M
2022-03-21 95.00 96.80 95.00 97.50 0.0M
2022-03-18 96.75 99.80 93.00 96.50 0.0M
2022-03-17 97.00 97.00 93.00 93.00 0.0M
2022-03-16 97.00 97.00 97.00 98.40 0.0M
2022-03-15 109.00 109.00 102.97 104.50 0.0M
2022-03-14 110.00 110.00 99.40 99.40 0.0M
2022-03-11 110.50 125.00 110.00 117.50 0.0M
2022-03-10 117.50 117.50 117.50 117.50 0.0M
2022-03-09 114.00 114.00 114.00 114.00 0.0M
2022-03-08 117.50 117.50 117.50 117.50 0.0M
2022-03-07 113.75 113.75 113.75 113.75 0.0M
2022-03-04 117.50 117.50 117.50 117.50 0.0M
2022-03-03 117.50 117.50 117.50 117.50 0.0M
2022-03-02 114.00 114.00 110.50 117.50 0.0M
2022-03-01 110.00 125.00 110.00 117.50 0.0M
2022-02-28 117.50 117.50 110.00 115.00 0.0M
2022-02-25 119.50 120.00 119.50 118.00 0.0M
2022-02-24 123.50 124.50 123.50 120.50 0.0M
2022-02-23 123.00 123.00 123.00 123.00 0.0M
2022-02-22 123.00 123.00 123.00 123.00 0.0M
2022-02-21 116.50 116.50 116.00 123.00 0.0M
2022-02-18 115.50 129.50 115.50 116.00 0.0M
2022-02-17 129.78 129.78 115.00 120.00 2.9M
2022-02-15 125.50 130.00 125.50 130.00 0.0M
2022-02-14 125.00 134.50 125.00 130.00 0.0M
2022-02-11 130.00 130.00 130.00 130.00 0.0M
2022-02-10 129.50 129.50 129.50 127.50 0.0M
2022-02-09 130.00 130.00 130.00 130.00 0.0M
2022-02-08 125.50 127.50 125.00 131.25 0.0M
2022-02-07 132.50 132.50 132.50 132.50 0.0M
2022-02-04 146.43 146.43 125.00 132.50 0.0M
2022-02-03 141.00 141.00 141.00 141.00 0.0M
2022-02-02 141.00 141.00 141.00 141.00 0.0M
2022-02-01 146.50 146.50 146.10 141.00 0.0M
2022-01-31 142.50 142.50 142.50 142.50 0.0M
2022-01-28 146.55 147.00 146.55 147.00 0.0M
2022-01-26 143.80 144.50 135.95 139.75 0.0M
2022-01-24 145.00 145.00 145.00 145.00 0.0M
2022-01-21 145.00 145.00 137.75 137.50 0.0M
2022-01-20 137.22 141.90 135.00 137.50 0.0M
2022-01-19 135.00 135.00 135.00 130.00 0.0M
2022-01-18 133.50 133.50 132.00 134.00 0.0M
2022-01-17 135.00 135.00 135.00 132.00 0.0M
2022-01-14 131.00 131.00 131.00 131.00 0.0M
2022-01-13 132.63 132.63 132.63 129.00 0.0M
2022-01-12 130.00 130.00 125.00 129.00 0.0M
2022-01-11 131.20 132.85 131.20 131.50 0.0M
2022-01-10 135.00 135.00 135.00 132.50 0.0M
2022-01-07 135.50 135.50 135.50 135.50 0.0M
2022-01-06 140.00 140.00 140.00 141.00 0.0M
2022-01-05 135.00 135.00 135.00 140.00 0.0M
2022-01-04 137.50 137.50 135.00 135.00 0.0M