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
23/04/2014 1.33p 1.33p 1.25p 1.30p 205782
22/04/2014 1.33p 1.33p 1.25p 1.33p 13500
17/04/2014 1.33p 1.33p 1.25p 1.33p 0
16/04/2014 1.25p 1.33p 1.25p 1.33p 239204
15/04/2014 1.23p 1.28p 1.23p 1.28p 802653
14/04/2014 1.28p 1.28p 1.20p 1.23p 186750
11/04/2014 1.28p 1.28p 1.25p 1.28p 7157
10/04/2014 1.28p 1.45p 1.20p 1.28p 298270
09/04/2014 1.28p 1.45p 1.25p 1.28p 1171
08/04/2014 1.28p 1.30p 1.28p 1.28p 257124
07/04/2014 1.28p 1.28p 1.25p 1.28p 20662
04/04/2014 1.28p 1.28p 1.25p 1.28p 28499
03/04/2014 1.40p 1.50p 1.25p 1.28p 282651
02/04/2014 1.40p 1.40p 1.30p 1.40p 1000
01/04/2014 1.43p 1.43p 1.35p 1.40p 20000
31/03/2014 1.43p 1.45p 1.35p 1.43p 0
28/03/2014 1.43p 1.45p 1.35p 1.45p 25000
27/03/2014 1.43p 1.43p 1.35p 1.43p 131386
26/03/2014 1.38p 1.44p 1.30p 1.43p 478989
25/03/2014 1.30p 1.33p 1.20p 1.30p 440000
24/03/2014 1.30p 1.33p 1.20p 1.30p 51875
21/03/2014 1.38p 1.38p 1.22p 1.33p 365328
20/03/2014 1.38p 1.38p 1.35p 1.38p 27224
19/03/2014 1.40p 1.40p 1.25p 1.38p 61692
18/03/2014 1.43p 1.43p 1.30p 1.40p 55000
17/03/2014 1.45p 1.55p 1.40p 1.55p 226185
14/03/2014 1.50p 1.55p 1.40p 1.45p 402394
13/03/2014 1.70p 1.70p 1.42p 1.50p 1859204
12/03/2014 1.58p 1.94p 1.58p 1.75p 5659573
11/03/2014 1.35p 1.58p 1.35p 1.58p 862978
10/03/2014 1.35p 1.35p 1.30p 1.35p 150000
07/03/2014 1.25p 1.40p 1.21p 1.35p 983710
06/03/2014 1.05p 1.42p 1.05p 1.25p 1806892
05/03/2014 1.38p 1.38p 1.00p 1.05p 2296985
04/03/2014 1.38p 1.46p 1.28p 1.38p 0
03/03/2014 1.38p 1.46p 1.28p 1.38p 270111
28/02/2014 1.38p 1.46p 1.38p 1.38p 9592
27/02/2014 1.38p 1.46p 1.30p 1.38p 143580
26/02/2014 1.30p 1.42p 1.30p 1.30p 0
25/02/2014 1.30p 1.42p 1.30p 1.30p 100000
24/02/2014 1.30p 1.42p 1.30p 1.30p 10193
21/02/2014 1.30p 1.30p 1.16p 1.30p 0
20/02/2014 1.30p 1.30p 1.16p 1.30p 0
19/02/2014 1.30p 1.30p 1.16p 1.30p 0
18/02/2014 1.30p 1.30p 1.16p 1.30p 0
17/02/2014 1.30p 1.30p 1.16p 1.30p 78434
14/02/2014 1.13p 1.30p 1.13p 1.30p 334781
13/02/2014 1.13p 1.25p 1.13p 1.13p 8792
12/02/2014 1.13p 1.25p 1.09p 1.13p 320955
11/02/2014 1.13p 1.24p 1.09p 1.13p 142998
10/02/2014 1.13p 1.25p 1.13p 1.13p 0
07/02/2014 1.13p 1.25p 1.13p 1.13p 500000
06/02/2014 1.13p 1.23p 1.13p 1.13p 0
05/02/2014 1.13p 1.23p 1.13p 1.13p 47653
04/02/2014 1.13p 1.17p 1.07p 1.13p 0
03/02/2014 1.13p 1.17p 1.07p 1.13p 456986
31/01/2014 1.13p 1.13p 1.07p 1.13p 20552
30/01/2014 1.25p 1.25p 1.10p 1.13p 300000
29/01/2014 1.25p 1.25p 1.10p 1.25p 135000
28/01/2014 1.38p 1.38p 1.25p 1.25p 228663
27/01/2014 1.38p 1.38p 1.15p 1.38p 495437
24/01/2014 1.25p 1.40p 1.05p 1.38p 653305
23/01/2014 1.25p 1.40p 1.16p 1.25p 71000
22/01/2014 1.25p 1.48p 1.13p 1.25p 0
21/01/2014 1.13p 1.48p 1.13p 1.25p 277108
20/01/2014 1.25p 1.25p 1.05p 1.13p 311924
17/01/2014 1.38p 1.38p 1.05p 1.25p 200000
16/01/2014 1.38p 1.44p 1.25p 1.38p 175472
15/01/2014 1.38p 1.45p 1.38p 1.38p 156732
14/01/2014 1.38p 1.48p 1.09p 1.38p 0
13/01/2014 1.13p 1.48p 1.09p 1.38p 364559
10/01/2014 1.38p 1.38p 0.97p 1.13p 2494556
09/01/2014 1.38p 1.40p 1.25p 1.38p 0
08/01/2014 1.38p 1.40p 1.25p 1.38p 798633
07/01/2014 1.50p 1.59p 1.35p 1.38p 325790
06/01/2014 1.50p 1.63p 1.35p 1.50p 221901
03/01/2014 1.38p 1.50p 1.35p 1.50p 598651
02/01/2014 1.88p 2.13p 1.30p 1.38p 1604150
31/12/2013 2.38p 2.38p 2.00p 2.13p 142441
30/12/2013 2.38p 2.38p 2.25p 2.38p 13000
27/12/2013 2.38p 2.38p 2.25p 2.38p 8394
24/12/2013 2.38p 2.38p 2.28p 2.38p 0
23/12/2013 2.38p 2.38p 2.28p 2.38p 20681
20/12/2013 2.38p 2.38p 2.28p 2.38p 40000
19/12/2013 2.38p 2.38p 2.25p 2.38p 6873
18/12/2013 2.38p 2.38p 2.25p 2.38p 0
17/12/2013 2.38p 2.38p 2.25p 2.38p 0
16/12/2013 2.38p 2.38p 2.25p 2.38p 25000
13/12/2013 2.38p 2.38p 2.00p 2.38p 336741
12/12/2013 2.38p 2.38p 2.25p 2.38p 50000
11/12/2013 2.63p 2.75p 2.24p 2.63p 405000
10/12/2013 2.88p 2.88p 2.40p 2.63p 103319
09/12/2013 2.88p 2.88p 2.63p 2.88p 60000
06/12/2013 2.88p 3.25p 2.63p 3.25p 67311
05/12/2013 2.88p 2.88p 2.63p 2.88p 100000
04/12/2013 2.88p 2.88p 2.75p 2.88p 0
03/12/2013 2.88p 2.88p 2.75p 2.88p 0
02/12/2013 2.88p 2.88p 2.75p 2.88p 30000
29/11/2013 2.88p 2.88p 2.66p 2.88p 50000
28/11/2013 2.88p 2.88p 2.88p 2.88p 2988
27/11/2013 2.88p 2.88p 2.70p 2.88p 0
26/11/2013 2.88p 2.88p 2.70p 2.88p 53949
25/11/2013 2.88p 3.00p 2.66p 2.88p 161250
22/11/2013 2.88p 2.92p 2.75p 2.88p 0
21/11/2013 2.88p 2.92p 2.75p 2.88p 110000
20/11/2013 2.88p 2.88p 2.75p 2.88p 127000
19/11/2013 2.88p 2.88p 2.75p 2.88p 8291
18/11/2013 2.88p 2.88p 2.54p 2.88p 60000
15/11/2013 2.88p 2.92p 2.88p 2.88p 0
14/11/2013 2.88p 2.92p 2.88p 2.88p 0
13/11/2013 2.88p 2.92p 2.88p 2.88p 33944
12/11/2013 3.13p 3.13p 2.88p 2.88p 108600
11/11/2013 2.88p 2.88p 2.78p 2.88p 0
08/11/2013 2.88p 2.88p 2.78p 2.88p 0
07/11/2013 2.88p 2.88p 2.78p 2.88p 50000
06/11/2013 2.88p 2.89p 2.88p 2.88p 15000
05/11/2013 2.88p 2.89p 2.75p 2.88p 200000
04/11/2013 2.88p 2.90p 2.75p 2.88p 0
01/11/2013 2.88p 2.90p 2.75p 2.88p 0
31/10/2013 2.88p 2.90p 2.75p 2.88p 0
30/10/2013 2.88p 2.90p 2.75p 2.88p 156000
29/10/2013 2.88p 2.93p 2.75p 2.88p 230000
28/10/2013 2.88p 2.90p 2.88p 2.88p 137726
25/10/2013 3.13p 3.13p 2.88p 2.88p 24200
24/10/2013 3.13p 3.13p 3.00p 3.13p 65000
23/10/2013 3.13p 3.13p 3.00p 3.13p 108053
22/10/2013 3.13p 3.13p 3.00p 3.13p 104424
21/10/2013 3.13p 3.19p 3.03p 3.13p 204408
18/10/2013 3.13p 3.25p 3.09p 3.13p 125726
17/10/2013 3.13p 3.14p 3.03p 3.13p 105143
16/10/2013 3.13p 3.14p 3.13p 3.13p 0
15/10/2013 3.13p 3.14p 3.13p 3.13p 63296
14/10/2013 3.13p 3.14p 3.03p 3.13p 63785
11/10/2013 3.13p 3.15p 3.00p 3.13p 266222
10/10/2013 3.13p 3.15p 2.75p 3.13p 0
09/10/2013 3.13p 3.15p 2.75p 2.75p 20000
08/10/2013 3.13p 3.18p 3.13p 3.13p 149056
07/10/2013 3.13p 3.20p 3.00p 3.13p 90939
04/10/2013 3.13p 3.13p 3.00p 3.13p 20000
03/10/2013 3.13p 3.39p 3.00p 3.13p 0
02/10/2013 3.13p 3.39p 3.00p 3.13p 216815
01/10/2013 3.13p 3.20p 3.13p 3.13p 25000
30/09/2013 3.13p 3.13p 3.00p 3.13p 92733
27/09/2013 3.13p 3.25p 3.13p 3.13p 122893
26/09/2013 3.13p 3.13p 3.03p 3.13p 64295
25/09/2013 3.13p 3.13p 3.00p 3.13p 0
24/09/2013 3.13p 3.13p 3.00p 3.13p 0
23/09/2013 3.13p 3.13p 3.00p 3.13p 30984
20/09/2013 3.13p 3.38p 3.09p 3.13p 0
19/09/2013 3.38p 3.38p 3.09p 3.13p 316070
18/09/2013 3.38p 3.38p 3.28p 3.38p 192201
17/09/2013 3.38p 3.38p 3.29p 3.38p 56162
16/09/2013 3.38p 3.45p 3.25p 3.38p 101350
13/09/2013 3.38p 3.38p 3.28p 3.38p 0
12/09/2013 3.38p 3.38p 3.28p 3.38p 100000
11/09/2013 3.38p 3.38p 3.25p 3.38p 22750
10/09/2013 3.38p 3.50p 3.38p 3.38p 25000
09/09/2013 3.38p 3.56p 3.25p 3.38p 0
06/09/2013 3.38p 3.56p 3.38p 3.38p 176006
05/09/2013 3.38p 3.39p 3.28p 3.38p 101416
04/09/2013 3.38p 3.38p 3.25p 3.38p 58956
03/09/2013 3.38p 3.45p 3.30p 3.38p 103500
02/09/2013 3.75p 3.75p 3.38p 3.38p 235094
30/08/2013 3.75p 3.88p 3.50p 3.75p 0
29/08/2013 3.88p 3.88p 3.50p 3.75p 152475
28/08/2013 3.75p 3.88p 3.50p 3.75p 0
27/08/2013 3.88p 3.88p 3.50p 3.75p 430304
23/08/2013 3.88p 4.00p 3.75p 3.88p 275470
22/08/2013 3.75p 4.00p 3.50p 3.88p 227287
21/08/2013 3.38p 3.50p 3.38p 3.50p 100000
20/08/2013 3.38p 3.50p 3.38p 3.38p 0
19/08/2013 3.50p 3.50p 3.38p 3.38p 32571
16/08/2013 3.63p 3.63p 3.50p 3.50p 175000
15/08/2013 3.75p 3.75p 3.50p 3.63p 201722
14/08/2013 3.75p 3.90p 3.60p 3.75p 225000
13/08/2013 3.63p 3.75p 3.60p 3.75p 134177
12/08/2013 4.00p 4.00p 3.63p 3.63p 212115
09/08/2013 4.00p 4.15p 3.80p 4.00p 432013
08/08/2013 4.00p 4.00p 3.80p 4.00p 15000
07/08/2013 4.00p 4.20p 4.00p 4.13p 1145
06/08/2013 4.00p 4.00p 3.80p 4.00p 40000
05/08/2013 4.00p 4.00p 3.95p 4.00p 199676
02/08/2013 4.00p 4.00p 4.00p 4.00p 124751
01/08/2013 4.00p 4.00p 3.63p 4.00p 0
31/07/2013 4.00p 4.00p 3.63p 4.00p 0
30/07/2013 4.00p 4.00p 3.63p 4.00p 0
29/07/2013 4.00p 4.00p 3.63p 4.00p 0
26/07/2013 4.00p 4.00p 3.76p 4.00p 0
25/07/2013 4.00p 4.00p 3.76p 4.00p 31316
24/07/2013 3.75p 4.00p 3.75p 4.00p 10000
23/07/2013 3.63p 4.00p 3.63p 3.75p 291170
22/07/2013 3.50p 3.75p 3.28p 3.63p 549214
19/07/2013 3.50p 3.50p 3.28p 3.50p 20000
18/07/2013 3.50p 3.50p 3.28p 3.50p 0
17/07/2013 3.50p 3.50p 3.28p 3.50p 0
16/07/2013 3.50p 3.50p 3.28p 3.50p 40000
15/07/2013 3.50p 3.50p 3.25p 3.50p 85320
12/07/2013 3.50p 3.60p 3.50p 3.50p 138529
11/07/2013 3.50p 3.50p 3.50p 3.50p 240000
10/07/2013 3.50p 3.50p 3.26p 3.50p 8000

*Close Price adjusted for both dividends and splits