Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/02/2016 22.25p 22.73p 20.50p 20.75p 10089092
01/02/2016 24.50p 25.65p 22.25p 22.25p 1964900
29/01/2016 24.25p 26.50p 24.00p 25.00p 4177625
28/01/2016 20.50p 25.50p 20.50p 25.00p 3961207
27/01/2016 19.75p 21.25p 19.75p 20.50p 4150308
26/01/2016 19.25p 20.75p 19.25p 20.50p 1330467
25/01/2016 19.75p 20.75p 19.25p 20.00p 1659726
22/01/2016 17.50p 20.75p 17.50p 20.00p 3914874
21/01/2016 18.00p 18.00p 16.69p 17.25p 6458327
20/01/2016 19.00p 19.00p 17.25p 18.00p 4120462
19/01/2016 19.00p 19.75p 18.86p 19.75p 903769
18/01/2016 19.50p 19.50p 18.66p 18.75p 5260581
15/01/2016 22.50p 22.50p 19.50p 19.75p 3121628
14/01/2016 21.00p 21.68p 20.50p 20.75p 10475982
13/01/2016 21.25p 22.00p 21.00p 21.50p 7090610
12/01/2016 21.00p 21.75p 20.75p 21.25p 2736768
11/01/2016 23.50p 23.50p 21.75p 22.00p 1440931
08/01/2016 21.00p 24.00p 21.00p 23.00p 1675327
07/01/2016 23.00p 23.00p 20.66p 23.00p 2668784
06/01/2016 24.75p 24.75p 22.50p 23.00p 1369737
05/01/2016 24.50p 24.51p 23.00p 23.00p 1009257
04/01/2016 24.50p 25.00p 23.25p 24.00p 1015347
31/12/2015 25.00p 25.00p 23.25p 24.50p 18752
30/12/2015 23.00p 25.00p 23.00p 23.75p 1330161
29/12/2015 23.00p 25.00p 22.50p 25.00p 2014097
24/12/2015 20.75p 23.25p 20.75p 22.75p 859889
23/12/2015 20.50p 22.25p 20.50p 21.75p 2284401
22/12/2015 20.50p 22.50p 20.50p 21.50p 1335126
21/12/2015 20.50p 21.50p 20.50p 20.75p 3461958
18/12/2015 21.50p 22.75p 20.50p 20.75p 2430906
17/12/2015 21.50p 22.25p 21.50p 21.50p 1684207
16/12/2015 21.50p 22.50p 21.50p 21.50p 2388057
15/12/2015 21.25p 22.50p 21.25p 21.50p 2240443
14/12/2015 21.75p 22.75p 21.25p 21.50p 5368602
11/12/2015 22.00p 23.09p 21.75p 22.75p 5321695
10/12/2015 22.00p 23.25p 22.00p 23.00p 747830
09/12/2015 23.00p 24.19p 20.91p 22.25p 5589717
08/12/2015 25.00p 25.00p 23.00p 23.00p 3851027
07/12/2015 24.00p 25.28p 23.50p 24.00p 1199669
04/12/2015 23.75p 26.00p 23.75p 24.50p 4983593
03/12/2015 24.00p 25.50p 24.00p 24.00p 10444807
02/12/2015 25.00p 25.50p 24.22p 24.75p 958514
01/12/2015 24.75p 24.75p 23.94p 24.25p 1661402
30/11/2015 24.00p 25.00p 23.25p 25.00p 1509222
27/11/2015 24.75p 24.75p 23.75p 24.50p 509205
26/11/2015 23.50p 24.75p 23.50p 23.75p 1855447
25/11/2015 25.00p 25.00p 23.75p 24.00p 2901268
24/11/2015 25.75p 25.75p 24.00p 24.75p 2604045
23/11/2015 24.75p 25.75p 24.25p 24.75p 965080
20/11/2015 26.75p 26.75p 24.57p 24.75p 1259866
19/11/2015 26.00p 26.00p 25.00p 25.50p 1219522
18/11/2015 25.00p 26.00p 24.50p 24.75p 1278895
17/11/2015 26.50p 26.50p 24.73p 24.75p 2359084
16/11/2015 26.00p 26.00p 25.00p 25.25p 1397826
13/11/2015 26.25p 26.75p 25.75p 26.00p 932147
12/11/2015 26.00p 26.75p 26.00p 26.50p 338041
11/11/2015 27.25p 27.50p 26.00p 26.00p 2968392
10/11/2015 27.00p 27.00p 26.00p 26.25p 1317253
09/11/2015 26.75p 26.75p 25.93p 26.50p 3126323
06/11/2015 26.00p 26.50p 25.00p 26.00p 3173157
05/11/2015 28.25p 29.50p 28.00p 28.25p 1189366
04/11/2015 28.75p 29.25p 28.00p 28.75p 2383639
03/11/2015 30.00p 30.46p 28.20p 28.75p 2804238
02/11/2015 29.00p 30.50p 28.00p 30.50p 1727389
30/10/2015 26.00p 28.75p 26.00p 28.00p 1685200
29/10/2015 27.50p 27.50p 26.05p 26.50p 3218966
28/10/2015 25.75p 27.75p 25.50p 26.50p 1053260
27/10/2015 25.00p 26.00p 25.00p 25.50p 2689452
26/10/2015 25.75p 26.00p 24.75p 25.50p 1467336
23/10/2015 24.75p 25.75p 24.50p 24.75p 2279708
22/10/2015 25.25p 26.00p 24.75p 25.00p 1908225
21/10/2015 25.75p 26.50p 25.50p 25.50p 1538690
20/10/2015 26.75p 27.00p 26.00p 26.00p 1429716
19/10/2015 26.00p 27.47p 26.00p 26.75p 1298105
16/10/2015 25.75p 27.10p 25.75p 26.50p 3767923
15/10/2015 25.75p 28.25p 25.75p 25.75p 3273449
14/10/2015 28.75p 28.75p 26.00p 26.25p 6729150
13/10/2015 29.25p 29.50p 28.00p 28.25p 3528112
12/10/2015 30.75p 32.73p 28.75p 29.50p 2873729
09/10/2015 28.00p 32.50p 27.64p 31.00p 5766661
08/10/2015 27.25p 28.50p 26.41p 27.25p 2106280
07/10/2015 25.00p 28.50p 24.97p 27.50p 5469451
06/10/2015 24.00p 25.00p 23.75p 25.00p 12260068
05/10/2015 23.75p 24.75p 23.75p 24.00p 3259254
02/10/2015 24.75p 25.00p 23.25p 23.50p 2678124
01/10/2015 25.25p 25.25p 24.00p 24.75p 1643999
30/09/2015 24.50p 25.00p 23.75p 25.00p 4214659
29/09/2015 24.00p 25.00p 23.75p 24.50p 1382085
28/09/2015 24.50p 25.00p 23.50p 25.00p 1559025
25/09/2015 24.00p 25.00p 23.75p 24.25p 628870
24/09/2015 23.75p 25.00p 23.75p 25.00p 798859
23/09/2015 23.25p 24.50p 23.25p 24.00p 1317855
22/09/2015 23.75p 24.00p 23.25p 23.50p 3070947
21/09/2015 24.00p 24.75p 24.00p 24.00p 1850403
18/09/2015 25.50p 25.50p 24.25p 25.00p 872840
17/09/2015 25.50p 25.50p 24.75p 25.00p 2144690
16/09/2015 24.75p 25.50p 23.75p 25.25p 2191902
15/09/2015 23.00p 24.47p 22.46p 24.00p 3222006
14/09/2015 23.00p 24.00p 23.00p 23.00p 1207085
11/09/2015 23.50p 24.00p 22.75p 23.75p 3578168
10/09/2015 24.00p 24.75p 23.25p 24.00p 1688926
09/09/2015 25.00p 25.25p 24.50p 24.50p 3639318
08/09/2015 24.75p 25.25p 24.00p 24.50p 5073592
07/09/2015 27.75p 27.75p 23.50p 25.00p 7059248
04/09/2015 27.50p 27.50p 26.64p 27.00p 4357233
03/09/2015 27.25p 28.00p 26.00p 27.50p 1353298
02/09/2015 26.00p 27.00p 25.91p 26.75p 4989852
01/09/2015 26.50p 26.75p 25.00p 26.00p 3609477
28/08/2015 26.00p 29.00p 25.50p 26.25p 5612324
27/08/2015 24.75p 25.75p 24.36p 25.50p 2340241
26/08/2015 23.25p 24.25p 23.21p 23.75p 2228050
25/08/2015 22.50p 25.00p 21.50p 23.50p 3012121
24/08/2015 23.75p 23.75p 21.50p 22.50p 4735619
21/08/2015 27.75p 28.25p 24.00p 24.75p 3806521
20/08/2015 29.50p 30.45p 27.60p 28.25p 3385299
19/08/2015 29.50p 30.25p 29.25p 30.25p 1175998
18/08/2015 29.50p 30.00p 27.55p 29.75p 2358142
17/08/2015 30.25p 30.50p 29.25p 29.25p 768827
14/08/2015 31.00p 31.38p 29.50p 29.75p 1934859
13/08/2015 31.25p 31.75p 31.00p 31.00p 670614
12/08/2015 30.75p 32.00p 30.25p 31.25p 2084384
11/08/2015 32.25p 32.25p 30.75p 30.75p 1419300
10/08/2015 30.75p 31.50p 30.75p 30.75p 1633086
07/08/2015 31.50p 32.25p 31.00p 31.00p 2127229
06/08/2015 32.50p 32.88p 30.50p 31.50p 1487441
05/08/2015 31.75p 32.50p 31.50p 32.50p 5109120
04/08/2015 32.00p 32.50p 31.00p 31.50p 1496171
03/08/2015 32.75p 32.95p 31.00p 31.50p 3463420
31/07/2015 35.50p 35.50p 33.25p 33.50p 4182009
30/07/2015 33.75p 36.25p 33.75p 35.25p 1570527
29/07/2015 32.50p 34.25p 32.25p 34.25p 1431478
28/07/2015 31.75p 32.60p 29.53p 32.25p 4521982
27/07/2015 34.25p 34.89p 31.75p 31.75p 3476915
24/07/2015 34.50p 35.25p 34.25p 34.50p 3855464
23/07/2015 35.75p 36.05p 34.50p 35.00p 1850680
22/07/2015 36.25p 36.45p 36.00p 36.25p 1091465
21/07/2015 36.50p 36.75p 36.00p 36.50p 1153530
20/07/2015 36.00p 36.75p 36.00p 36.50p 5693227
17/07/2015 37.00p 37.25p 36.00p 36.25p 1355037
16/07/2015 36.25p 37.00p 35.75p 36.75p 4814573
15/07/2015 35.00p 36.25p 35.00p 36.25p 1005829
14/07/2015 35.25p 36.25p 35.13p 35.75p 2642767
13/07/2015 37.00p 37.00p 35.00p 35.75p 1769274
10/07/2015 34.75p 37.50p 34.75p 36.75p 2468929
09/07/2015 35.25p 35.50p 33.97p 34.25p 3516247
08/07/2015 34.25p 34.75p 33.50p 33.75p 2756965
07/07/2015 36.75p 37.25p 34.00p 34.25p 5156958
06/07/2015 37.25p 37.75p 36.50p 37.00p 3363063
03/07/2015 39.25p 39.25p 37.75p 38.75p 4269972
02/07/2015 37.25p 39.25p 36.50p 38.25p 2460086
01/07/2015 36.50p 37.00p 36.00p 36.50p 4243010
30/06/2015 36.25p 37.00p 35.75p 36.50p 3712174
29/06/2015 36.50p 36.68p 35.25p 36.50p 4235694
26/06/2015 36.75p 37.31p 36.50p 36.75p 3667071
25/06/2015 36.75p 37.52p 36.50p 37.00p 2993242
24/06/2015 36.50p 39.75p 36.50p 37.00p 2864273
23/06/2015 36.00p 36.75p 36.00p 36.75p 2741281
22/06/2015 36.25p 36.87p 36.00p 36.75p 1546179
19/06/2015 36.00p 36.75p 36.00p 36.25p 860003
18/06/2015 36.50p 36.50p 35.82p 36.25p 1239717
17/06/2015 37.00p 37.00p 36.25p 36.75p 1471392
16/06/2015 35.25p 36.75p 35.25p 36.75p 2552965
15/06/2015 36.00p 36.75p 34.75p 35.75p 2800573
12/06/2015 35.00p 36.88p 35.00p 36.25p 8434511
11/06/2015 32.50p 33.56p 32.28p 33.00p 918304
10/06/2015 31.25p 33.25p 31.25p 33.25p 2502062
09/06/2015 31.75p 32.50p 31.00p 31.25p 1667404
08/06/2015 33.75p 34.14p 31.75p 32.25p 3162912
05/06/2015 33.75p 35.00p 33.50p 33.75p 1752641
04/06/2015 37.00p 37.00p 34.50p 34.50p 1499638
03/06/2015 37.00p 37.00p 36.00p 36.75p 1444816
02/06/2015 37.00p 37.00p 36.00p 36.50p 2165187
01/06/2015 36.50p 37.00p 35.62p 36.25p 1411991
29/05/2015 36.75p 36.75p 35.50p 35.75p 1822748
28/05/2015 37.00p 37.00p 34.75p 36.25p 1393801
27/05/2015 35.50p 36.25p 35.50p 36.00p 910859
26/05/2015 35.25p 36.50p 35.19p 35.75p 1439735
22/05/2015 36.00p 37.00p 34.95p 36.25p 2808298
21/05/2015 33.50p 35.50p 33.50p 35.50p 3000250
20/05/2015 33.50p 34.75p 32.90p 34.25p 1782365
19/05/2015 32.00p 33.50p 32.00p 33.50p 2347028
18/05/2015 32.25p 33.25p 32.24p 32.75p 3003188
15/05/2015 32.75p 33.50p 32.00p 32.50p 2955914
14/05/2015 32.25p 33.14p 32.00p 32.00p 1969673
13/05/2015 32.00p 33.50p 32.00p 32.50p 2049533
12/05/2015 33.50p 33.93p 31.25p 32.25p 5272054
11/05/2015 33.75p 34.00p 33.25p 33.75p 4593870
08/05/2015 31.50p 33.90p 31.50p 33.50p 10730134
07/05/2015 34.00p 34.00p 31.00p 31.25p 2518707
06/05/2015 33.00p 34.00p 32.00p 33.50p 7307979
05/05/2015 34.00p 34.00p 32.00p 32.50p 2387726
01/05/2015 34.00p 34.00p 33.47p 34.00p 555965
30/04/2015 32.75p 34.00p 32.50p 34.00p 2371858
29/04/2015 33.50p 33.54p 31.75p 32.50p 2825638
28/04/2015 33.25p 34.10p 33.25p 33.25p 1552260
27/04/2015 33.75p 34.00p 32.63p 34.00p 1382113
24/04/2015 33.75p 34.00p 32.12p 33.50p 5014812
23/04/2015 32.00p 33.75p 31.10p 33.75p 3058743
22/04/2015 30.00p 31.75p 29.25p 31.00p 1823630
21/04/2015 29.75p 31.25p 29.75p 29.75p 5306514

*Close Price adjusted for both dividends and splits