Asiamet Resources Limited (DI) (ARS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asiamet Resources Limited (DI)

Date Open High Low Close* Volume
05/05/2017 5.15p 5.15p 4.85p 4.98p 1875621
04/05/2017 5.33p 5.40p 4.95p 5.15p 2894831
03/05/2017 4.93p 5.33p 4.93p 5.20p 2524104
02/05/2017 4.85p 5.05p 4.85p 4.93p 1669052
28/04/2017 5.00p 5.03p 4.71p 4.85p 2223762
27/04/2017 5.05p 5.07p 4.96p 5.00p 277769
26/04/2017 5.03p 5.10p 4.90p 5.05p 2382681
25/04/2017 4.70p 5.20p 4.70p 5.03p 4748496
24/04/2017 4.50p 4.80p 4.40p 4.70p 4269258
21/04/2017 4.55p 4.60p 4.40p 4.50p 604023
20/04/2017 4.55p 4.62p 4.42p 4.55p 398072
19/04/2017 4.35p 4.55p 4.30p 4.55p 1820843
18/04/2017 4.35p 4.45p 4.26p 4.35p 2001189
13/04/2017 4.50p 4.63p 4.25p 4.35p 1330704
12/04/2017 4.75p 4.89p 4.35p 4.50p 2264243
11/04/2017 4.73p 4.75p 4.50p 4.60p 3500094
10/04/2017 4.55p 4.81p 4.50p 4.73p 2529549
07/04/2017 4.60p 4.62p 4.47p 4.55p 3996057
06/04/2017 4.65p 4.74p 4.50p 4.60p 2813919
05/04/2017 4.95p 5.10p 4.51p 4.65p 3792644
04/04/2017 4.65p 5.03p 4.65p 4.90p 5496241
03/04/2017 4.43p 4.90p 4.43p 4.65p 2902084
31/03/2017 4.00p 4.58p 4.00p 4.43p 5384258
30/03/2017 3.98p 4.15p 3.92p 4.00p 1257185
29/03/2017 3.70p 4.10p 3.70p 3.98p 2960556
28/03/2017 3.90p 3.90p 3.62p 3.70p 2545047
27/03/2017 3.95p 4.07p 3.80p 3.90p 1940934
24/03/2017 4.10p 4.10p 3.85p 3.95p 1611463
23/03/2017 4.15p 4.18p 4.00p 4.10p 578119
22/03/2017 4.13p 4.35p 4.00p 4.15p 1516877
21/03/2017 3.98p 4.10p 3.87p 4.00p 1807589
20/03/2017 4.20p 4.20p 3.88p 4.00p 4878061
17/03/2017 4.33p 4.33p 3.94p 4.20p 4789143
16/03/2017 4.40p 4.50p 4.23p 4.33p 1066318
15/03/2017 4.53p 4.60p 4.28p 4.40p 2009362
14/03/2017 4.10p 4.75p 4.10p 4.53p 8671691
13/03/2017 4.13p 4.28p 4.00p 4.10p 3826780
10/03/2017 4.33p 4.42p 4.10p 4.13p 2376064
09/03/2017 4.35p 4.38p 4.06p 4.18p 2903036
08/03/2017 4.45p 4.50p 4.02p 4.35p 6859694
07/03/2017 4.58p 4.61p 4.40p 4.45p 3249813
06/03/2017 4.58p 4.71p 4.45p 4.58p 2381462
03/03/2017 4.68p 4.82p 4.45p 4.58p 3176162
02/03/2017 4.80p 4.84p 4.62p 4.68p 5402063
01/03/2017 4.95p 5.05p 4.80p 4.80p 2453531
28/02/2017 4.85p 5.07p 4.83p 4.95p 2702311
27/02/2017 4.78p 5.00p 4.70p 4.85p 3199388
24/02/2017 4.95p 4.95p 4.65p 4.78p 2075245
23/02/2017 4.98p 5.20p 4.83p 4.95p 4600792
22/02/2017 5.00p 5.03p 4.67p 4.90p 3281576
21/02/2017 5.00p 5.08p 4.90p 5.00p 2862125
20/02/2017 4.98p 5.15p 4.55p 5.05p 5451917
17/02/2017 5.08p 5.08p 4.74p 5.00p 3474487
16/02/2017 5.65p 5.68p 4.87p 5.10p 6496618
15/02/2017 5.40p 5.84p 5.20p 5.55p 5916377
14/02/2017 4.88p 5.43p 4.80p 5.40p 10540228
13/02/2017 5.10p 5.60p 4.85p 4.90p 11443753
10/02/2017 4.65p 5.20p 4.65p 5.10p 13891457
09/02/2017 4.15p 4.70p 4.03p 4.65p 12278459
08/02/2017 3.70p 4.13p 3.70p 3.90p 5225500
07/02/2017 3.70p 3.80p 3.61p 3.70p 4390959
06/02/2017 3.53p 3.83p 3.53p 3.70p 3524921
03/02/2017 3.25p 3.63p 3.10p 3.53p 6089876
02/02/2017 3.20p 3.31p 3.05p 3.25p 1498457
01/02/2017 3.35p 3.40p 3.13p 3.20p 2277152
31/01/2017 3.50p 3.55p 3.31p 3.35p 5849629
30/01/2017 2.95p 3.70p 2.85p 3.43p 8427127
27/01/2017 2.95p 3.10p 2.85p 2.95p 871921
26/01/2017 2.83p 3.10p 2.78p 2.95p 2714531
25/01/2017 2.83p 2.90p 2.72p 2.83p 908294
24/01/2017 2.68p 2.94p 2.55p 2.83p 3730557
23/01/2017 2.70p 2.79p 2.62p 2.68p 1549210
20/01/2017 2.73p 2.79p 2.55p 2.70p 3457404
19/01/2017 2.85p 2.90p 2.61p 2.73p 3137810
18/01/2017 3.00p 3.18p 2.80p 2.85p 3579080
17/01/2017 3.10p 3.15p 2.71p 3.00p 9214692
16/01/2017 2.65p 3.10p 2.65p 2.83p 6182985
13/01/2017 2.60p 2.68p 1.56p 2.65p 3062405
12/01/2017 2.60p 2.65p 2.52p 2.60p 423515
11/01/2017 2.63p 2.73p 2.49p 2.60p 777802
10/01/2017 2.58p 2.72p 2.50p 2.63p 2892231
09/01/2017 2.43p 2.60p 2.42p 2.53p 4154658
06/01/2017 2.48p 2.51p 2.36p 2.43p 2818683
05/01/2017 2.48p 2.52p 2.35p 2.48p 495409
04/01/2017 2.48p 2.54p 2.36p 2.48p 863587
03/01/2017 2.48p 2.55p 2.35p 2.48p 516141
30/12/2016 2.40p 2.49p 2.35p 2.48p 1637691
29/12/2016 2.45p 2.45p 2.30p 2.40p 4836379
28/12/2016 2.45p 2.45p 2.30p 2.45p 6902934
23/12/2016 2.45p 2.46p 2.30p 2.45p 6410894
22/12/2016 2.43p 2.46p 2.30p 2.45p 563784
21/12/2016 2.33p 2.47p 2.26p 2.40p 3130282
20/12/2016 2.30p 2.35p 2.26p 2.33p 1498275
19/12/2016 2.33p 2.40p 2.23p 2.30p 3448376
16/12/2016 2.40p 2.42p 2.27p 2.33p 2449253
15/12/2016 2.40p 2.50p 2.33p 2.40p 1907361
14/12/2016 2.45p 2.52p 2.33p 2.40p 728620
13/12/2016 2.50p 2.54p 2.36p 2.45p 1191945
12/12/2016 2.50p 2.55p 2.50p 2.50p 54185
09/12/2016 2.33p 2.55p 2.33p 2.50p 4298728
08/12/2016 2.33p 2.40p 2.27p 2.33p 2734002
07/12/2016 2.40p 2.42p 2.27p 2.33p 2926646
06/12/2016 2.40p 2.53p 2.35p 2.40p 5028159
05/12/2016 2.45p 2.63p 2.40p 2.60p 1435502
02/12/2016 2.35p 2.51p 2.33p 2.45p 2577714
01/12/2016 2.40p 2.40p 2.23p 2.35p 980114
30/11/2016 2.45p 2.45p 2.36p 2.40p 917558
29/11/2016 2.45p 2.54p 2.38p 2.45p 1527696
28/11/2016 2.45p 2.54p 2.36p 2.45p 2566989
25/11/2016 2.48p 2.48p 2.35p 2.43p 921835
24/11/2016 2.55p 2.55p 2.42p 2.45p 2009290
23/11/2016 2.53p 2.64p 2.41p 2.53p 3636130
22/11/2016 2.68p 2.80p 2.40p 2.53p 4935426
21/11/2016 2.55p 2.65p 2.55p 2.65p 2294985
18/11/2016 2.73p 2.73p 2.50p 2.55p 2753139
17/11/2016 2.85p 2.87p 2.65p 2.73p 993021
16/11/2016 3.00p 3.00p 2.81p 2.85p 1846555
15/11/2016 2.95p 3.07p 2.61p 2.95p 11060551
14/11/2016 2.65p 3.12p 2.50p 2.80p 7570646
11/11/2016 2.33p 2.75p 2.32p 2.65p 6380822
10/11/2016 2.25p 2.40p 2.25p 2.33p 2501442
09/11/2016 2.20p 2.25p 2.16p 2.23p 1443202
08/11/2016 2.23p 2.28p 2.15p 2.28p 1137761
07/11/2016 2.23p 2.23p 2.03p 2.23p 3241255
04/11/2016 2.35p 2.35p 2.15p 2.23p 5256460
03/11/2016 2.45p 2.45p 2.30p 2.35p 1785846
02/11/2016 2.68p 2.68p 2.32p 2.45p 3586220
01/11/2016 2.73p 2.74p 2.58p 2.68p 1013155
31/10/2016 2.73p 2.80p 2.66p 2.73p 277708
28/10/2016 2.60p 2.81p 2.60p 2.73p 824846
27/10/2016 2.73p 2.78p 2.51p 2.60p 2208175
26/10/2016 2.70p 2.81p 2.60p 2.73p 1043471
25/10/2016 2.53p 2.78p 2.53p 2.70p 3164370
24/10/2016 2.45p 2.55p 2.36p 2.53p 1148936
21/10/2016 2.33p 2.55p 2.33p 2.45p 1952461
20/10/2016 2.40p 2.40p 2.30p 2.33p 1140023
19/10/2016 2.45p 2.50p 2.30p 2.40p 1056775
18/10/2016 2.40p 2.48p 2.29p 2.45p 1044021
17/10/2016 2.40p 2.43p 2.29p 2.40p 457050
14/10/2016 2.40p 2.51p 2.28p 2.40p 896447
13/10/2016 2.40p 2.49p 2.26p 2.40p 1330166
12/10/2016 2.35p 2.44p 2.25p 2.40p 2772183
11/10/2016 2.35p 2.41p 2.31p 2.35p 409113
10/10/2016 2.28p 2.41p 2.21p 2.35p 1425430
07/10/2016 2.28p 2.28p 2.17p 2.28p 705358
06/10/2016 2.30p 2.30p 2.20p 2.28p 862743
05/10/2016 2.30p 2.31p 2.20p 2.30p 347099
04/10/2016 2.23p 2.35p 2.18p 2.30p 3825065
03/10/2016 2.23p 2.25p 2.15p 2.23p 876992
30/09/2016 2.25p 2.28p 2.16p 2.23p 808494
29/09/2016 2.25p 2.30p 2.15p 2.25p 2291321
28/09/2016 2.25p 2.25p 2.15p 2.25p 953201
27/09/2016 2.25p 2.25p 2.16p 2.25p 1046837
26/09/2016 2.28p 2.28p 2.16p 2.25p 1804132
23/09/2016 2.35p 2.39p 2.21p 2.28p 1544276
22/09/2016 2.40p 2.50p 2.22p 2.35p 291913
21/09/2016 2.30p 2.51p 2.30p 2.40p 3700625
20/09/2016 2.30p 2.35p 2.27p 2.30p 727995
19/09/2016 2.30p 2.35p 2.27p 2.30p 1025687
16/09/2016 2.40p 2.43p 2.27p 2.30p 1155821
15/09/2016 2.40p 2.55p 2.29p 2.40p 1282961
14/09/2016 2.35p 2.38p 2.26p 2.33p 1167451
13/09/2016 2.35p 2.37p 2.30p 2.35p 689694
12/09/2016 2.50p 2.50p 2.30p 2.35p 1376738
09/09/2016 2.53p 2.53p 2.40p 2.50p 532114
08/09/2016 2.35p 2.53p 2.35p 2.53p 1238334
07/09/2016 2.33p 2.40p 2.28p 2.35p 1525588
06/09/2016 2.33p 2.39p 2.23p 2.33p 3135520
05/09/2016 2.33p 2.36p 2.25p 2.33p 994758
02/09/2016 2.33p 2.36p 2.23p 2.33p 1890166
01/09/2016 2.25p 2.37p 2.23p 2.33p 2524242
31/08/2016 2.20p 2.25p 2.20p 2.25p 200238
30/08/2016 2.25p 2.37p 2.20p 2.20p 3012960
26/08/2016 2.20p 2.29p 2.20p 2.25p 1608174
25/08/2016 2.25p 2.30p 2.15p 2.20p 844027
24/08/2016 2.25p 2.31p 2.19p 2.23p 3144502
23/08/2016 2.33p 2.38p 2.22p 2.25p 3596867
22/08/2016 2.48p 2.49p 2.25p 2.33p 3414163
19/08/2016 2.50p 2.50p 2.35p 2.48p 973783
18/08/2016 2.50p 2.53p 2.35p 2.50p 310766
17/08/2016 2.58p 2.58p 2.38p 2.50p 1246427
16/08/2016 2.53p 2.53p 2.35p 2.40p 1954098
15/08/2016 2.58p 2.58p 2.42p 2.53p 502941
12/08/2016 2.60p 2.60p 2.45p 2.58p 811853
11/08/2016 2.60p 2.64p 2.53p 2.60p 586738
10/08/2016 2.68p 2.70p 2.45p 2.60p 3196540
09/08/2016 2.63p 2.75p 2.60p 2.68p 1822725
08/08/2016 2.63p 2.70p 2.58p 2.63p 923010
05/08/2016 2.50p 2.75p 2.50p 2.63p 1778905
04/08/2016 2.63p 2.74p 2.30p 2.50p 2219827
03/08/2016 2.63p 2.63p 2.40p 2.53p 1668491
02/08/2016 2.63p 2.72p 2.40p 2.63p 3649689
01/08/2016 2.68p 2.74p 2.50p 2.63p 2789684
29/07/2016 2.83p 2.83p 2.50p 2.68p 1886822
28/07/2016 2.80p 2.98p 2.74p 2.83p 3284643
27/07/2016 2.80p 2.85p 2.65p 2.80p 1470916
26/07/2016 2.83p 3.04p 2.77p 2.80p 3321367
25/07/2016 2.38p 2.89p 2.28p 2.83p 10886065
22/07/2016 2.53p 2.53p 2.30p 2.38p 2390376
21/07/2016 2.38p 2.59p 2.07p 2.53p 10805743

*Close Price adjusted for both dividends and splits