Amerisur Resources (AMER) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amerisur Resources

Date Open High Low Close* Volume
30/11/2012 43.75p 48.45p 43.75p 47.50p 5567055
29/11/2012 43.00p 44.00p 42.74p 44.00p 35530264
28/11/2012 43.50p 44.50p 42.90p 43.00p 2186502
27/11/2012 45.00p 45.13p 43.50p 44.00p 1996007
26/11/2012 46.50p 46.50p 44.00p 44.00p 1302516
23/11/2012 46.50p 47.57p 44.95p 46.00p 1172369
22/11/2012 46.00p 47.00p 44.73p 46.50p 2288252
21/11/2012 45.75p 45.91p 45.00p 45.25p 950744
20/11/2012 45.75p 45.75p 45.00p 45.25p 4926795
19/11/2012 45.00p 46.26p 45.00p 45.50p 980114
16/11/2012 45.25p 46.31p 44.45p 45.25p 1785399
15/11/2012 45.50p 46.43p 44.50p 45.50p 2830009
14/11/2012 46.00p 46.39p 44.66p 45.25p 791882
13/11/2012 46.00p 46.00p 44.50p 45.75p 1573548
12/11/2012 44.75p 46.00p 44.50p 45.75p 3443255
09/11/2012 48.00p 48.00p 44.25p 45.25p 5471858
08/11/2012 47.75p 48.00p 46.00p 47.25p 1689841
07/11/2012 46.75p 48.00p 45.50p 46.75p 1902840
06/11/2012 48.00p 48.87p 45.50p 45.75p 2785633
05/11/2012 47.50p 49.25p 47.40p 48.25p 1076468
02/11/2012 48.75p 50.00p 48.00p 49.00p 3269092
01/11/2012 48.00p 48.75p 47.20p 48.75p 6036791
31/10/2012 46.50p 47.75p 45.50p 47.00p 3188201
30/10/2012 44.50p 45.75p 44.15p 45.00p 1102439
29/10/2012 45.50p 45.59p 42.99p 44.25p 2240236
26/10/2012 45.00p 45.80p 45.00p 45.25p 11031042
25/10/2012 46.25p 48.00p 45.00p 45.50p 7310626
24/10/2012 45.75p 46.50p 44.33p 46.25p 3056210
23/10/2012 45.00p 45.75p 44.62p 45.25p 5390026
22/10/2012 44.50p 44.75p 43.73p 44.75p 2110012
19/10/2012 45.00p 45.52p 43.06p 43.75p 5628629
18/10/2012 43.75p 45.75p 43.32p 45.75p 7494346
17/10/2012 43.00p 44.00p 43.00p 43.00p 3079702
16/10/2012 42.00p 44.00p 42.00p 43.00p 3123182
15/10/2012 41.25p 44.06p 41.00p 42.75p 3755651
12/10/2012 40.50p 42.00p 40.50p 41.75p 3245560
11/10/2012 38.50p 41.50p 37.75p 41.00p 8099697
10/10/2012 39.50p 39.50p 37.00p 37.00p 1252521
09/10/2012 39.00p 39.25p 38.51p 39.00p 1561206
08/10/2012 39.00p 39.75p 38.98p 39.00p 1454914
05/10/2012 40.50p 42.00p 39.00p 39.25p 8376983
04/10/2012 40.00p 41.25p 39.00p 39.50p 4019809
03/10/2012 38.00p 41.62p 37.50p 39.75p 10347959
02/10/2012 36.25p 37.25p 36.25p 37.00p 5222122
01/10/2012 34.50p 37.00p 34.50p 36.50p 1443560
28/09/2012 35.00p 37.00p 34.56p 35.75p 1831463
27/09/2012 34.75p 35.00p 34.50p 34.50p 1056719
26/09/2012 35.00p 35.40p 34.74p 35.00p 1130062
25/09/2012 35.00p 35.95p 34.75p 34.75p 3629419
24/09/2012 37.00p 37.00p 35.00p 35.25p 1581524
21/09/2012 35.50p 36.90p 35.12p 36.50p 2014125
20/09/2012 33.75p 35.55p 33.55p 34.25p 1236327
19/09/2012 34.00p 35.81p 33.50p 34.75p 2821869
18/09/2012 34.50p 35.85p 33.75p 34.00p 2126068
17/09/2012 35.00p 36.00p 34.75p 35.25p 1276959
14/09/2012 35.25p 37.25p 34.06p 35.50p 3526258
13/09/2012 35.25p 35.50p 35.06p 35.25p 490090
12/09/2012 35.25p 35.50p 35.00p 35.50p 1034478
11/09/2012 35.00p 36.02p 35.00p 35.25p 1108585
10/09/2012 36.50p 36.50p 34.81p 35.25p 1037844
07/09/2012 36.25p 36.75p 35.62p 36.00p 1682993
06/09/2012 35.75p 36.40p 35.00p 35.75p 2189106
05/09/2012 35.00p 36.75p 34.60p 36.25p 1127943
04/09/2012 36.50p 36.55p 34.25p 34.50p 2556624
03/09/2012 37.00p 37.05p 35.73p 37.00p 937950
31/08/2012 35.00p 37.00p 35.00p 36.25p 3473181
30/08/2012 35.00p 36.25p 34.99p 35.00p 1051982
29/08/2012 35.50p 36.00p 35.25p 36.00p 499692
28/08/2012 36.50p 37.39p 34.50p 35.25p 1147313
24/08/2012 37.50p 38.25p 36.50p 37.50p 3208079
23/08/2012 37.50p 37.50p 36.00p 37.00p 1119459
22/08/2012 37.50p 37.62p 35.91p 36.50p 2163842
21/08/2012 37.00p 37.75p 36.50p 37.75p 6879453
20/08/2012 36.75p 37.00p 36.50p 37.00p 17203152
17/08/2012 37.00p 37.05p 36.50p 36.50p 662485
16/08/2012 37.00p 37.00p 36.50p 36.50p 651959
15/08/2012 36.75p 37.00p 35.81p 36.50p 819548
14/08/2012 36.25p 37.19p 35.00p 35.50p 1557183
13/08/2012 36.75p 37.50p 36.00p 36.25p 984022
10/08/2012 37.50p 37.52p 37.00p 37.50p 2058816
09/08/2012 37.75p 38.00p 37.00p 37.50p 1787362
08/08/2012 37.75p 37.75p 37.00p 37.25p 1129054
07/08/2012 37.75p 37.75p 36.75p 37.00p 2162904
06/08/2012 37.75p 37.75p 37.00p 37.25p 1390241
03/08/2012 37.50p 37.50p 37.00p 37.25p 1332189
02/08/2012 37.00p 37.50p 36.25p 37.00p 2575987
01/08/2012 37.50p 37.50p 36.60p 36.75p 5749070
31/07/2012 36.50p 38.00p 36.00p 37.50p 2394451
30/07/2012 37.50p 37.57p 33.00p 35.25p 9166500
27/07/2012 41.50p 41.66p 34.51p 37.00p 20394112
26/07/2012 40.00p 42.69p 38.75p 42.00p 7940370
25/07/2012 37.75p 38.75p 36.99p 38.25p 1081245
24/07/2012 38.00p 38.75p 37.10p 38.75p 777583
23/07/2012 38.75p 39.00p 37.25p 37.25p 2484651
20/07/2012 39.75p 40.00p 38.50p 39.25p 1956744
19/07/2012 39.25p 40.00p 38.32p 40.00p 951609
18/07/2012 39.00p 39.50p 38.01p 39.50p 922656
17/07/2012 38.50p 39.50p 37.57p 39.25p 1267404
16/07/2012 39.00p 39.00p 37.00p 38.50p 2168186
13/07/2012 38.50p 38.93p 36.75p 38.75p 7253593
12/07/2012 39.25p 39.25p 38.50p 38.50p 870773
11/07/2012 39.00p 40.00p 38.32p 39.50p 1165667
10/07/2012 39.00p 39.50p 38.00p 38.75p 2401366
09/07/2012 39.00p 40.00p 38.25p 39.25p 1932533
06/07/2012 38.75p 39.24p 38.00p 39.00p 3356413
05/07/2012 39.75p 39.97p 38.00p 39.00p 2744522
04/07/2012 39.75p 40.00p 37.75p 39.00p 5829307
03/07/2012 35.00p 40.00p 34.00p 39.25p 14094258
02/07/2012 33.75p 35.00p 33.50p 34.75p 2554630
29/06/2012 33.75p 34.77p 33.60p 33.75p 2869950
28/06/2012 33.25p 34.75p 33.25p 33.50p 6395412
27/06/2012 32.25p 34.00p 32.00p 34.00p 5028460
26/06/2012 31.50p 32.75p 31.50p 32.25p 3796840
25/06/2012 31.75p 34.50p 31.72p 32.00p 2231149
22/06/2012 31.00p 32.00p 30.05p 31.50p 1983895
21/06/2012 31.00p 32.00p 30.35p 31.50p 2100506
20/06/2012 29.00p 34.50p 29.00p 30.00p 10407957
19/06/2012 27.25p 30.25p 26.97p 30.00p 7251619
18/06/2012 26.00p 27.25p 26.00p 26.50p 6210261
15/06/2012 27.25p 27.25p 26.00p 26.25p 1316679
14/06/2012 26.75p 26.98p 26.00p 26.75p 1674905
13/06/2012 26.50p 27.00p 26.25p 26.25p 2559858
12/06/2012 27.00p 27.00p 25.50p 26.25p 2575167
11/06/2012 26.25p 27.50p 26.00p 26.75p 6575868
08/06/2012 25.00p 25.66p 24.75p 25.50p 6598344
07/06/2012 26.00p 26.50p 24.50p 25.50p 3538676
06/06/2012 22.50p 26.75p 22.50p 26.00p 8497483
01/06/2012 21.25p 21.78p 20.00p 20.50p 2439408
31/05/2012 20.75p 21.43p 20.49p 20.50p 2087480
30/05/2012 20.50p 21.50p 20.00p 20.00p 3479242
29/05/2012 21.00p 21.00p 20.00p 20.25p 699858
28/05/2012 22.00p 22.75p 20.75p 21.00p 1642850
25/05/2012 18.50p 21.50p 18.50p 21.25p 1899578
24/05/2012 17.25p 19.00p 16.97p 18.75p 4821957
23/05/2012 19.75p 19.90p 16.50p 17.25p 3211304
22/05/2012 20.50p 20.50p 19.50p 19.50p 1154991
21/05/2012 21.00p 21.84p 19.00p 20.00p 2873626
18/05/2012 20.25p 20.91p 19.50p 20.75p 1238956
17/05/2012 20.00p 21.76p 20.00p 21.25p 1764292
16/05/2012 21.00p 21.88p 19.75p 19.75p 3576179
15/05/2012 22.25p 22.91p 20.61p 22.25p 2010692
14/05/2012 23.50p 23.62p 22.25p 22.50p 1690320
11/05/2012 25.00p 25.00p 23.75p 24.25p 1679389
10/05/2012 23.50p 25.00p 23.00p 24.75p 663199
09/05/2012 22.75p 23.75p 22.34p 23.75p 1138864
08/05/2012 24.50p 24.53p 22.50p 23.50p 1936976
04/05/2012 24.25p 25.06p 23.25p 23.50p 1593088
03/05/2012 26.25p 26.25p 24.46p 24.75p 507796
02/05/2012 26.00p 26.00p 24.55p 25.50p 1697276
01/05/2012 24.25p 25.50p 24.15p 25.38p 882397
30/04/2012 23.75p 25.00p 23.25p 25.00p 743127
27/04/2012 24.50p 24.50p 23.06p 23.75p 394968
26/04/2012 24.50p 24.50p 22.40p 23.75p 954088
25/04/2012 23.25p 24.09p 23.00p 24.00p 416211
24/04/2012 23.75p 24.50p 23.25p 23.50p 701086
23/04/2012 24.00p 24.84p 21.37p 23.25p 2019059
20/04/2012 24.75p 24.88p 24.25p 24.75p 1219421
19/04/2012 25.00p 25.00p 24.56p 24.75p 709076
18/04/2012 24.25p 25.00p 22.15p 25.00p 2445606
17/04/2012 24.25p 25.00p 24.00p 24.25p 714731
16/04/2012 24.75p 25.25p 24.25p 24.25p 1510443
13/04/2012 24.00p 26.00p 23.38p 24.75p 1659949
12/04/2012 23.50p 23.95p 23.25p 23.50p 687820
11/04/2012 24.50p 24.50p 22.05p 23.50p 2098266
10/04/2012 24.75p 24.95p 23.50p 23.50p 600883
05/04/2012 25.00p 25.50p 23.25p 24.25p 1898930
04/04/2012 24.25p 25.50p 24.00p 25.50p 1255187
03/04/2012 25.25p 26.00p 24.50p 25.25p 617362
02/04/2012 26.00p 26.00p 25.00p 26.00p 656736
30/03/2012 24.25p 26.25p 24.25p 25.75p 1708295
29/03/2012 26.00p 26.34p 23.55p 25.00p 2586410
28/03/2012 25.25p 26.75p 24.93p 26.25p 4809317
27/03/2012 25.00p 25.00p 24.12p 25.00p 1619103
26/03/2012 24.50p 24.50p 23.75p 24.25p 680272
23/03/2012 24.25p 24.62p 23.50p 24.25p 1617845
22/03/2012 24.25p 25.00p 24.00p 24.25p 1323396
21/03/2012 25.75p 25.75p 23.81p 24.25p 1874536
20/03/2012 26.50p 27.50p 25.50p 25.50p 1165551
19/03/2012 27.50p 27.89p 26.31p 26.75p 782356
16/03/2012 26.50p 28.09p 26.00p 27.50p 2994078
15/03/2012 25.00p 27.00p 24.78p 27.00p 5258486
14/03/2012 25.00p 25.75p 24.59p 25.00p 2203456
13/03/2012 23.50p 25.50p 23.09p 25.50p 855744
12/03/2012 25.25p 26.40p 23.80p 24.00p 4637044
09/03/2012 25.00p 25.66p 24.75p 24.75p 1455187
08/03/2012 25.25p 26.50p 24.75p 24.75p 1332649
07/03/2012 24.00p 26.75p 23.50p 25.50p 5330359
06/03/2012 26.00p 26.75p 23.00p 23.50p 4074392
05/03/2012 27.00p 27.25p 26.00p 26.75p 9653700
02/03/2012 27.75p 28.25p 26.02p 27.00p 4830379
01/03/2012 26.00p 28.00p 26.00p 27.50p 3431197
29/02/2012 26.75p 27.40p 25.50p 27.00p 3110661
28/02/2012 25.00p 26.00p 25.00p 25.50p 1563194
27/02/2012 25.00p 26.00p 24.00p 26.00p 1047155
24/02/2012 25.50p 25.56p 24.56p 25.00p 2176458
23/02/2012 22.75p 26.50p 22.75p 26.25p 2522724
22/02/2012 22.25p 23.25p 21.71p 23.00p 835352
21/02/2012 23.00p 23.25p 21.95p 22.75p 941349
20/02/2012 23.25p 23.50p 21.68p 22.75p 1335693
17/02/2012 22.75p 23.00p 22.20p 23.00p 548136

*Close Price adjusted for both dividends and splits