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
05/10/2015 1.53p 1.64p 1.53p 1.58p 4856361
02/10/2015 1.55p 1.59p 1.50p 1.53p 2159573
01/10/2015 1.48p 1.65p 1.43p 1.55p 7687319
30/09/2015 1.45p 1.55p 1.41p 1.48p 1563636
29/09/2015 1.58p 1.58p 1.38p 1.45p 6324231
28/09/2015 1.60p 1.61p 1.45p 1.53p 1792291
25/09/2015 1.45p 1.66p 1.45p 1.60p 4432040
24/09/2015 1.53p 1.53p 1.43p 1.45p 2536787
23/09/2015 1.60p 1.64p 1.43p 1.53p 8912108
22/09/2015 1.60p 1.65p 1.54p 1.60p 4247972
21/09/2015 1.65p 1.65p 1.53p 1.60p 2812311
18/09/2015 1.58p 1.65p 1.53p 1.65p 2856292
17/09/2015 1.73p 1.73p 1.52p 1.58p 5703374
16/09/2015 1.65p 1.70p 1.53p 1.65p 7242726
15/09/2015 1.83p 1.90p 1.50p 1.65p 21332964
14/09/2015 1.45p 1.90p 1.42p 1.73p 16873154
11/09/2015 1.45p 1.47p 1.40p 1.45p 1422677
10/09/2015 1.50p 1.52p 1.40p 1.45p 5486625
09/09/2015 1.38p 1.60p 1.38p 1.50p 6739938
08/09/2015 1.43p 1.55p 1.36p 1.38p 4992108
07/09/2015 1.38p 1.55p 1.38p 1.43p 7367941
04/09/2015 1.40p 1.54p 1.33p 1.33p 16090862
03/09/2015 1.30p 1.38p 1.20p 1.33p 4087722
02/09/2015 1.30p 1.30p 1.19p 1.30p 7737128
01/09/2015 1.30p 1.43p 1.22p 1.30p 14791636
28/08/2015 1.20p 1.40p 1.20p 1.30p 14226614
27/08/2015 1.33p 1.39p 1.18p 1.20p 25006320
26/08/2015 1.18p 1.83p 1.18p 1.33p 81735776
25/08/2015 1.15p 1.15p 1.10p 1.15p 30301
24/08/2015 1.15p 1.15p 1.05p 1.15p 606521
21/08/2015 1.28p 1.28p 1.10p 1.15p 1145851
20/08/2015 1.18p 1.22p 1.16p 1.20p 508406
19/08/2015 1.18p 1.30p 1.15p 1.18p 400000
18/08/2015 1.18p 1.18p 1.16p 1.18p 225744
17/08/2015 1.18p 1.20p 1.16p 1.18p 344211
14/08/2015 1.18p 1.30p 1.15p 1.18p 0
13/08/2015 1.23p 1.23p 1.15p 1.18p 689068
12/08/2015 1.33p 1.33p 1.20p 1.23p 777476
11/08/2015 1.10p 1.35p 1.10p 1.33p 4295525
10/08/2015 1.10p 1.10p 1.10p 1.10p 0
07/08/2015 1.10p 1.10p 1.03p 1.10p 206486
06/08/2015 1.10p 1.10p 1.03p 1.10p 8676
05/08/2015 1.10p 1.10p 1.03p 1.10p 133604
04/08/2015 1.10p 1.10p 1.03p 1.10p 238284
03/08/2015 1.10p 1.12p 1.10p 1.10p 357142
31/07/2015 1.18p 1.18p 1.00p 1.10p 104026
30/07/2015 1.10p 1.10p 1.10p 1.10p 0
29/07/2015 1.10p 1.15p 1.02p 1.10p 410562
28/07/2015 1.10p 1.20p 1.10p 1.10p 850000
27/07/2015 1.10p 1.10p 1.00p 1.10p 63829
24/07/2015 1.10p 1.20p 1.10p 1.15p 1053720
23/07/2015 1.18p 1.18p 1.17p 1.18p 310441
22/07/2015 1.18p 1.18p 1.16p 1.18p 2480035
21/07/2015 1.18p 1.18p 1.16p 1.18p 860996
20/07/2015 1.18p 1.18p 1.15p 1.18p 455000
17/07/2015 1.20p 1.20p 1.15p 1.18p 237508
16/07/2015 1.18p 1.19p 1.18p 1.18p 111035
15/07/2015 1.18p 1.19p 1.16p 1.18p 1204779
14/07/2015 1.18p 1.18p 1.18p 1.18p 45186
13/07/2015 1.18p 1.35p 1.16p 1.18p 741244
10/07/2015 1.28p 1.29p 1.12p 1.18p 4856778
09/07/2015 1.28p 1.29p 1.26p 1.28p 327686
08/07/2015 1.28p 1.43p 1.25p 1.28p 1093939
07/07/2015 1.28p 1.30p 1.27p 1.28p 675603
06/07/2015 1.28p 1.45p 1.27p 1.28p 1514807
03/07/2015 1.28p 1.30p 1.26p 1.28p 887439
02/07/2015 1.30p 1.30p 1.25p 1.30p 576513
01/07/2015 1.35p 1.40p 1.27p 1.30p 3639488
30/06/2015 1.38p 1.38p 1.34p 1.35p 342997
29/06/2015 1.40p 1.41p 1.31p 1.38p 2458507
26/06/2015 1.33p 1.48p 1.30p 1.40p 8334262
25/06/2015 1.25p 1.30p 1.20p 1.30p 3530418
24/06/2015 1.28p 1.28p 1.25p 1.25p 177960
23/06/2015 1.20p 1.30p 1.20p 1.28p 2712421
22/06/2015 1.23p 1.24p 1.15p 1.18p 4376874
19/06/2015 1.25p 1.29p 1.23p 1.23p 4140718
18/06/2015 1.23p 1.27p 1.21p 1.25p 2238187
17/06/2015 1.23p 1.40p 1.20p 1.23p 3722735
16/06/2015 1.28p 1.28p 1.23p 1.23p 1145210
15/06/2015 1.33p 1.33p 1.25p 1.28p 726263
12/06/2015 1.33p 1.35p 1.25p 1.33p 1633907
11/06/2015 1.45p 1.50p 1.30p 1.33p 7765389
10/06/2015 1.50p 1.50p 1.36p 1.38p 2692600
09/06/2015 1.35p 1.45p 1.31p 1.38p 1201554
08/06/2015 1.38p 1.40p 1.34p 1.35p 521625
05/06/2015 1.38p 1.40p 1.30p 1.38p 2283896
04/06/2015 1.50p 1.53p 1.32p 1.38p 10467783
03/06/2015 1.35p 1.60p 1.25p 1.50p 13488904
02/06/2015 1.35p 1.37p 1.30p 1.35p 567515
01/06/2015 1.43p 1.50p 1.35p 1.40p 1764628
29/05/2015 1.45p 1.45p 1.40p 1.45p 166835
28/05/2015 1.30p 1.55p 1.26p 1.45p 2086622
27/05/2015 1.40p 1.40p 1.40p 1.40p 0
26/05/2015 1.40p 1.40p 1.31p 1.40p 225839
22/05/2015 1.40p 1.40p 1.31p 1.40p 100000
21/05/2015 1.40p 1.40p 1.31p 1.40p 9827
20/05/2015 1.40p 1.40p 1.31p 1.40p 32441
19/05/2015 1.40p 1.43p 1.40p 1.40p 14021
18/05/2015 1.53p 1.53p 1.25p 1.40p 733819
15/05/2015 1.55p 1.57p 1.50p 1.53p 500333
14/05/2015 1.55p 1.55p 1.55p 1.55p 0
13/05/2015 1.85p 2.00p 1.50p 1.55p 3657221
12/05/2015 1.55p 1.67p 1.53p 1.60p 1318365
11/05/2015 1.58p 1.83p 1.50p 1.55p 2423665
08/05/2015 1.33p 1.90p 1.33p 1.58p 6310527
07/05/2015 1.45p 1.45p 1.30p 1.33p 452146
06/05/2015 1.53p 1.70p 1.32p 1.45p 710757
05/05/2015 1.25p 1.53p 1.25p 1.48p 2308781
01/05/2015 1.38p 1.38p 1.12p 1.18p 1423190
30/04/2015 1.38p 1.38p 1.27p 1.38p 25000
29/04/2015 1.38p 1.38p 1.27p 1.38p 55150
28/04/2015 1.23p 1.48p 1.18p 1.38p 1616053
27/04/2015 1.28p 1.30p 1.20p 1.23p 317692
24/04/2015 1.30p 1.30p 1.20p 1.28p 447849
23/04/2015 1.30p 1.32p 1.24p 1.30p 116724
22/04/2015 1.30p 1.33p 1.23p 1.30p 406141
21/04/2015 1.30p 1.30p 1.30p 1.30p 0
20/04/2015 1.28p 1.40p 1.20p 1.30p 228825
17/04/2015 1.28p 1.29p 1.19p 1.28p 335458
16/04/2015 1.28p 1.32p 1.19p 1.28p 87342
15/04/2015 1.28p 1.33p 1.18p 1.28p 248949
14/04/2015 1.28p 1.30p 1.17p 1.28p 426365
13/04/2015 1.18p 1.38p 1.17p 1.28p 1169275
10/04/2015 1.18p 1.25p 1.13p 1.18p 178179
09/04/2015 1.25p 1.36p 1.10p 1.18p 5057756
08/04/2015 1.23p 1.80p 1.21p 1.25p 13586640
07/04/2015 1.18p 1.18p 1.18p 1.18p 0
02/04/2015 1.18p 1.18p 1.18p 1.18p 0
01/04/2015 1.18p 1.18p 1.10p 1.18p 400000
31/03/2015 1.18p 1.20p 1.15p 1.18p 63125
30/03/2015 1.18p 1.18p 1.15p 1.18p 5010
27/03/2015 1.18p 1.18p 1.15p 1.18p 63125
26/03/2015 1.18p 1.18p 1.18p 1.18p 0
25/03/2015 1.18p 1.35p 1.18p 1.18p 0
24/03/2015 1.18p 1.18p 1.15p 1.18p 20000
23/03/2015 1.18p 1.18p 1.15p 1.18p 37566
20/03/2015 1.18p 1.18p 1.15p 1.18p 10470
19/03/2015 1.18p 1.20p 1.15p 1.18p 53333
18/03/2015 1.23p 1.23p 0.95p 1.18p 549304
17/03/2015 1.23p 1.23p 1.17p 1.23p 75245
16/03/2015 1.18p 1.23p 1.18p 1.23p 409374
13/03/2015 1.23p 1.23p 1.10p 1.18p 212551
12/03/2015 1.23p 1.23p 1.23p 1.23p 0
11/03/2015 1.25p 1.25p 1.20p 1.23p 485348
10/03/2015 1.25p 1.25p 1.22p 1.25p 38302
09/03/2015 1.25p 1.25p 1.22p 1.25p 152865
06/03/2015 1.25p 1.25p 1.22p 1.25p 278455
05/03/2015 1.25p 1.29p 1.25p 1.25p 1008
04/03/2015 1.25p 1.25p 1.22p 1.25p 45434
03/03/2015 1.25p 1.25p 1.25p 1.25p 0
02/03/2015 1.25p 1.29p 1.22p 1.25p 130428
27/02/2015 1.25p 1.25p 1.22p 1.25p 50000
26/02/2015 1.25p 1.29p 1.22p 1.25p 300010
25/02/2015 1.25p 1.25p 1.25p 1.25p 0
24/02/2015 1.25p 1.29p 1.21p 1.25p 129110
23/02/2015 1.25p 1.29p 1.21p 1.25p 82994
20/02/2015 1.25p 1.25p 1.21p 1.25p 47303
19/02/2015 1.23p 1.25p 1.21p 1.25p 302284
18/02/2015 1.30p 1.30p 1.22p 1.23p 200681
17/02/2015 1.30p 1.30p 1.22p 1.30p 1500
16/02/2015 1.30p 1.30p 1.30p 1.30p 0
13/02/2015 1.30p 1.33p 1.30p 1.30p 48000
12/02/2015 1.30p 1.30p 1.30p 1.30p 0
11/02/2015 1.30p 1.30p 1.22p 1.30p 63563
10/02/2015 1.30p 1.34p 1.23p 1.30p 47452
09/02/2015 1.30p 1.34p 1.24p 1.30p 67551
06/02/2015 1.30p 1.35p 1.27p 1.30p 434571
05/02/2015 1.35p 1.35p 1.23p 1.30p 242128
04/02/2015 1.35p 1.35p 1.33p 1.35p 270000
03/02/2015 1.45p 1.47p 1.33p 1.35p 250000
02/02/2015 1.50p 1.50p 1.40p 1.45p 17895
30/01/2015 1.50p 1.52p 1.41p 1.50p 161481
29/01/2015 1.50p 1.60p 1.43p 1.50p 343806
28/01/2015 1.50p 1.60p 1.43p 1.50p 36661
27/01/2015 1.50p 1.52p 1.43p 1.50p 17771
26/01/2015 1.60p 1.60p 1.43p 1.50p 536959
23/01/2015 1.60p 1.65p 1.50p 1.60p 366238
22/01/2015 1.60p 1.60p 1.56p 1.60p 50000
21/01/2015 1.58p 1.60p 1.56p 1.60p 105002
20/01/2015 1.58p 1.60p 1.56p 1.58p 447023
19/01/2015 1.50p 1.89p 1.50p 1.58p 1998577
16/01/2015 1.53p 1.53p 1.48p 1.48p 169323
15/01/2015 1.53p 1.55p 1.37p 1.53p 85522
14/01/2015 1.58p 1.58p 1.37p 1.53p 236690
13/01/2015 1.63p 1.63p 1.45p 1.58p 68447
12/01/2015 1.63p 1.63p 1.52p 1.63p 239426
09/01/2015 1.63p 1.63p 1.55p 1.63p 338275
08/01/2015 1.60p 1.64p 1.55p 1.63p 306117
07/01/2015 1.75p 1.75p 1.50p 1.60p 1754634
06/01/2015 1.25p 2.30p 1.10p 1.75p 9495769
05/01/2015 1.30p 1.30p 1.16p 1.25p 77155
02/01/2015 1.18p 1.20p 1.16p 1.18p 338372
31/12/2014 1.18p 1.18p 1.15p 1.18p 86778
30/12/2014 1.18p 1.18p 1.15p 1.18p 65476
29/12/2014 1.08p 1.19p 1.08p 1.18p 977420
24/12/2014 1.08p 1.09p 1.00p 1.05p 175258
23/12/2014 1.13p 1.20p 1.00p 1.08p 502555
22/12/2014 1.13p 1.13p 1.10p 1.13p 100000
19/12/2014 1.18p 1.20p 1.03p 1.13p 727195
18/12/2014 1.25p 1.25p 1.12p 1.18p 149195

*Close Price adjusted for both dividends and splits