Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/07/2010 12.75p 13.00p 12.50p 13.00p 683767
16/07/2010 12.75p 13.25p 12.75p 13.00p 1115364
15/07/2010 13.00p 13.00p 12.75p 13.00p 805234
14/07/2010 13.00p 13.00p 12.75p 13.00p 600037
13/07/2010 13.00p 13.00p 12.75p 13.00p 806598
12/07/2010 13.25p 13.50p 13.00p 13.25p 655138
09/07/2010 13.00p 13.30p 13.00p 13.25p 552143
08/07/2010 13.25p 14.00p 12.90p 13.00p 2013096
07/07/2010 13.00p 13.25p 12.75p 13.25p 836274
06/07/2010 13.00p 13.12p 12.50p 13.00p 389226
05/07/2010 13.00p 13.20p 13.00p 13.00p 153006
02/07/2010 13.25p 13.44p 12.25p 13.00p 2441017
01/07/2010 13.25p 13.50p 12.80p 13.00p 2535185
30/06/2010 13.50p 13.75p 12.80p 13.25p 3044756
29/06/2010 14.75p 15.06p 12.95p 13.00p 4453548
28/06/2010 14.75p 15.00p 14.25p 14.75p 3137993
25/06/2010 14.75p 15.00p 14.50p 14.75p 1791141
24/06/2010 14.75p 15.00p 14.50p 15.00p 874394
23/06/2010 14.75p 14.95p 14.75p 14.75p 954277
22/06/2010 14.75p 15.18p 14.68p 15.00p 9571677
21/06/2010 15.50p 16.00p 14.85p 15.25p 2070617
18/06/2010 15.50p 16.00p 15.50p 15.75p 2857287
17/06/2010 15.75p 15.76p 15.50p 15.75p 973091
16/06/2010 16.00p 16.25p 15.75p 16.00p 2940522
15/06/2010 17.00p 17.00p 16.00p 16.25p 9421953
14/06/2010 17.25p 17.50p 16.25p 16.75p 754219
11/06/2010 16.25p 17.40p 16.25p 17.25p 1880733
10/06/2010 15.50p 16.75p 15.50p 16.50p 2179786
09/06/2010 15.00p 15.75p 14.50p 15.75p 922595
08/06/2010 14.50p 15.25p 14.31p 15.25p 529378
07/06/2010 14.25p 14.50p 14.00p 14.50p 803104
04/06/2010 15.00p 15.00p 14.50p 14.75p 2081477
03/06/2010 14.50p 15.00p 14.25p 15.00p 1579123
02/06/2010 15.25p 15.25p 13.25p 14.50p 4691899
01/06/2010 15.75p 15.94p 15.26p 15.50p 1603213
28/05/2010 16.25p 16.50p 15.75p 16.25p 2781077
27/05/2010 16.50p 16.73p 15.98p 16.50p 1440602
26/05/2010 16.50p 17.00p 16.29p 16.50p 20087986
25/05/2010 16.50p 16.60p 15.75p 16.25p 2327479
24/05/2010 16.25p 16.75p 15.75p 16.75p 2037943
21/05/2010 16.75p 16.75p 16.00p 16.50p 1505256
20/05/2010 17.00p 17.00p 17.00p 17.00p 1616195
19/05/2010 17.00p 17.03p 16.50p 16.75p 35760204
18/05/2010 17.50p 17.65p 17.00p 17.50p 303265
17/05/2010 17.25p 17.50p 17.05p 17.50p 191051
14/05/2010 18.25p 18.50p 17.25p 17.75p 2287073
13/05/2010 18.00p 18.50p 17.25p 18.25p 2354588
12/05/2010 17.75p 18.25p 17.50p 17.75p 1286683
11/05/2010 16.75p 18.18p 16.75p 18.00p 2299985
10/05/2010 17.00p 17.50p 16.28p 16.75p 3621281
07/05/2010 16.00p 16.75p 16.00p 16.50p 1663951
06/05/2010 16.75p 16.95p 16.47p 16.75p 2345855
05/05/2010 18.25p 18.25p 16.50p 17.25p 5374592
04/05/2010 18.00p 19.40p 18.00p 18.50p 7187999
30/04/2010 17.75p 18.50p 17.00p 18.00p 6977604
29/04/2010 16.75p 17.00p 16.50p 16.75p 2054614
28/04/2010 17.00p 17.25p 16.33p 16.75p 1967649
27/04/2010 16.75p 17.25p 16.33p 17.25p 2854826
26/04/2010 16.25p 17.00p 15.80p 17.00p 1296742
23/04/2010 16.00p 16.39p 15.75p 16.00p 922653
22/04/2010 16.00p 16.45p 15.75p 16.25p 2253706
21/04/2010 16.00p 16.04p 15.78p 16.00p 662416
20/04/2010 15.75p 16.00p 15.54p 16.00p 1554229
19/04/2010 15.75p 16.00p 15.50p 15.75p 1757431
16/04/2010 16.25p 16.50p 15.85p 16.00p 1065395
15/04/2010 16.50p 16.78p 16.00p 16.00p 1131817
14/04/2010 16.25p 16.75p 15.25p 16.25p 4827653
13/04/2010 16.25p 16.40p 15.85p 16.00p 2052980
12/04/2010 18.25p 18.25p 15.75p 16.00p 6382903
09/04/2010 17.25p 17.25p 16.75p 17.25p 5860601
08/04/2010 16.50p 17.00p 16.30p 16.75p 2675097
07/04/2010 16.50p 17.00p 16.25p 16.75p 2035609
06/04/2010 16.75p 17.00p 16.25p 16.25p 699903
01/04/2010 16.25p 16.50p 15.80p 16.50p 985185
31/03/2010 16.50p 16.63p 15.55p 15.75p 9410260
30/03/2010 16.25p 16.63p 15.75p 16.25p 2520225
29/03/2010 16.50p 16.75p 16.00p 16.75p 1822832
26/03/2010 16.75p 16.95p 16.31p 16.50p 1956446
25/03/2010 16.75p 17.00p 16.50p 16.75p 1720183
24/03/2010 17.00p 17.00p 16.75p 17.00p 2821536
23/03/2010 16.75p 17.25p 16.50p 17.25p 5384326
22/03/2010 16.00p 16.90p 16.00p 16.75p 6646317
19/03/2010 16.50p 16.50p 15.25p 15.25p 5257629
18/03/2010 17.00p 17.75p 16.13p 16.50p 4159617
17/03/2010 18.25p 19.25p 16.00p 17.00p 11044544
16/03/2010 19.00p 20.25p 19.00p 19.50p 2977867
15/03/2010 18.75p 19.13p 18.25p 19.00p 3299541
12/03/2010 19.00p 19.50p 18.70p 19.00p 2019570
11/03/2010 19.00p 19.75p 18.50p 19.75p 4920044
10/03/2010 17.25p 19.69p 17.20p 19.25p 8455652
09/03/2010 16.75p 17.25p 16.50p 17.25p 3688547
08/03/2010 16.75p 17.00p 16.56p 17.00p 1036443
05/03/2010 16.75p 16.95p 16.50p 16.75p 1019946
04/03/2010 16.75p 16.75p 16.05p 16.75p 2618668
03/03/2010 17.00p 17.33p 16.75p 16.75p 1962574
02/03/2010 16.50p 17.52p 16.44p 17.25p 6138589
01/03/2010 16.75p 16.95p 16.25p 16.75p 2604927
26/02/2010 16.50p 16.75p 15.93p 16.75p 5606426
25/02/2010 16.00p 17.00p 15.96p 16.75p 3759774
24/02/2010 15.75p 16.50p 15.60p 16.50p 1070312
23/02/2010 16.00p 16.00p 15.25p 16.00p 2786703
22/02/2010 16.25p 16.50p 15.75p 16.00p 2182903
19/02/2010 16.00p 16.37p 15.50p 16.25p 2483913
18/02/2010 15.00p 16.25p 14.50p 16.25p 4195624
17/02/2010 14.00p 14.89p 13.75p 14.75p 3363191
16/02/2010 13.25p 13.88p 13.03p 13.75p 1067810
15/02/2010 13.25p 13.45p 13.03p 13.25p 320940
12/02/2010 13.75p 14.50p 13.25p 13.50p 2430886
11/02/2010 13.50p 14.25p 13.50p 14.25p 685702
10/02/2010 13.00p 14.24p 13.00p 14.00p 899617
09/02/2010 13.75p 13.75p 13.11p 13.50p 499011
08/02/2010 13.00p 13.75p 12.50p 13.75p 2428473
05/02/2010 14.25p 14.64p 12.50p 12.50p 3852192
04/02/2010 14.00p 14.50p 13.50p 14.50p 2964251
03/02/2010 14.50p 14.50p 14.00p 14.25p 1110082
02/02/2010 14.00p 14.50p 13.53p 14.50p 4489488
01/02/2010 14.50p 15.18p 12.01p 14.00p 10621142
29/01/2010 15.50p 15.50p 14.60p 15.00p 2493938
28/01/2010 15.75p 16.10p 15.25p 15.50p 1606804
27/01/2010 15.25p 15.75p 15.01p 15.50p 789659
26/01/2010 15.25p 15.75p 15.00p 15.50p 2254865
25/01/2010 15.50p 15.65p 15.00p 15.50p 2661111
22/01/2010 16.25p 16.43p 15.81p 16.25p 1137623
21/01/2010 16.00p 16.37p 15.75p 16.25p 2759753
20/01/2010 16.00p 16.00p 15.31p 16.00p 4887400
19/01/2010 15.50p 16.00p 15.25p 15.75p 2119466
18/01/2010 15.75p 15.95p 15.50p 15.50p 1327865
15/01/2010 15.75p 16.37p 15.59p 16.00p 834254
14/01/2010 16.50p 16.75p 15.90p 16.25p 1310891
13/01/2010 16.00p 16.50p 15.77p 16.25p 212227
12/01/2010 15.75p 16.75p 15.35p 16.25p 1848862
11/01/2010 15.25p 16.00p 15.25p 15.50p 1197995
08/01/2010 15.50p 16.47p 15.20p 15.75p 2720644
07/01/2010 16.00p 16.68p 15.63p 16.00p 1649682
06/01/2010 15.00p 16.75p 14.75p 16.50p 6052893
05/01/2010 15.00p 15.50p 13.71p 15.00p 5749383
04/01/2010 15.00p 15.75p 14.75p 15.50p 4495409
31/12/2009 15.25p 15.75p 14.98p 15.50p 5259871
30/12/2009 17.00p 17.00p 15.50p 16.00p 3839813
29/12/2009 15.75p 17.25p 15.45p 17.00p 6331969
24/12/2009 15.00p 15.70p 15.00p 15.50p 1442521
23/12/2009 14.00p 15.25p 13.32p 15.25p 13625370
22/12/2009 13.00p 14.25p 12.73p 13.75p 12554185
21/12/2009 11.00p 13.40p 10.65p 13.00p 17187508
18/12/2009 10.25p 10.75p 9.75p 10.75p 10887789
17/12/2009 10.25p 10.55p 10.10p 10.50p 1768607
16/12/2009 10.75p 10.85p 10.25p 10.50p 10366976
15/12/2009 10.25p 10.70p 10.06p 10.50p 3381052
14/12/2009 10.50p 10.53p 10.03p 10.50p 2854009
11/12/2009 10.50p 10.53p 10.29p 10.50p 766369
10/12/2009 10.50p 10.60p 10.30p 10.50p 853061
09/12/2009 10.75p 10.75p 10.13p 10.50p 5432167
08/12/2009 11.25p 11.25p 10.50p 10.75p 3592638
07/12/2009 11.25p 11.25p 11.00p 11.25p 11512181
04/12/2009 10.75p 11.38p 10.63p 11.25p 8748337
03/12/2009 10.50p 10.89p 9.50p 10.75p 14550443
02/12/2009 9.88p 9.88p 9.50p 9.63p 5042292
01/12/2009 9.88p 10.00p 9.50p 9.88p 1861047
30/11/2009 10.00p 10.25p 9.36p 9.88p 3735291
27/11/2009 9.38p 10.25p 9.25p 10.00p 15063177
26/11/2009 9.50p 9.59p 9.25p 9.38p 4952507
25/11/2009 9.38p 9.65p 9.00p 9.50p 2083362
24/11/2009 9.63p 9.70p 9.25p 9.38p 2468481
23/11/2009 9.38p 9.70p 9.25p 9.63p 2288552
20/11/2009 9.25p 9.50p 9.13p 9.38p 2062550
19/11/2009 9.13p 9.25p 9.00p 9.25p 2964874
18/11/2009 9.13p 9.25p 9.00p 9.13p 6029661
17/11/2009 9.38p 9.40p 8.88p 9.13p 6847887
16/11/2009 8.88p 9.50p 8.75p 9.38p 10488120
13/11/2009 8.88p 8.88p 8.60p 8.75p 1727943
12/11/2009 8.50p 8.95p 8.40p 8.88p 6675833
11/11/2009 8.88p 8.90p 8.33p 8.50p 2709028
10/11/2009 8.38p 8.88p 8.30p 8.88p 6676569
09/11/2009 8.63p 8.51p 8.25p 8.38p 1245966
06/11/2009 7.63p 8.80p 7.64p 8.63p 7055518
05/11/2009 7.38p 7.75p 7.00p 7.63p 8646242
04/11/2009 6.88p 7.00p 6.75p 6.88p 2076753
03/11/2009 6.88p 6.88p 6.75p 6.88p 1229564
02/11/2009 7.13p 7.25p 6.63p 6.88p 2549074
30/10/2009 6.88p 7.23p 6.75p 7.13p 2391189
29/10/2009 7.00p 7.10p 6.75p 6.88p 1809885
28/10/2009 7.13p 7.40p 7.00p 7.13p 3709846
27/10/2009 7.38p 7.44p 7.00p 7.13p 4102067
26/10/2009 7.88p 8.00p 7.38p 7.38p 4276593
23/10/2009 7.63p 8.00p 7.35p 7.63p 7595628
22/10/2009 6.75p 7.93p 6.75p 7.63p 13534737
21/10/2009 6.38p 7.00p 6.35p 6.75p 7298485
20/10/2009 6.25p 6.50p 6.25p 6.38p 2597049
19/10/2009 6.63p 6.70p 6.00p 6.38p 7685039
16/10/2009 6.13p 6.63p 6.00p 6.38p 8105349
15/10/2009 5.88p 6.25p 5.75p 6.13p 1531828
14/10/2009 5.88p 5.90p 5.75p 5.88p 1788552
13/10/2009 5.88p 5.88p 5.77p 5.88p 669207
12/10/2009 5.88p 5.90p 5.75p 5.88p 1870347
09/10/2009 6.13p 6.13p 5.88p 5.88p 3160001
08/10/2009 5.63p 6.14p 5.75p 6.13p 3655741
07/10/2009 5.63p 5.85p 5.55p 5.63p 1569699
06/10/2009 5.63p 5.63p 5.50p 5.63p 629475
05/10/2009 5.75p 5.63p 5.50p 5.63p 337119
02/10/2009 6.00p 5.88p 5.50p 5.75p 859684

*Close Price adjusted for both dividends and splits