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
19/03/2021 2.45p 2.50p 2.30p 2.43p 23716260
18/03/2021 2.25p 2.58p 2.20p 2.30p 17562856
17/03/2021 2.30p 2.40p 2.21p 2.21p 13227542
16/03/2021 2.20p 2.35p 2.13p 2.35p 17807954
15/03/2021 2.25p 2.35p 2.15p 2.26p 9936353
12/03/2021 2.30p 2.34p 2.20p 2.28p 23648696
11/03/2021 2.20p 2.35p 2.18p 2.28p 40600372
10/03/2021 2.20p 2.26p 2.15p 2.20p 6548483
09/03/2021 2.23p 2.23p 2.18p 2.20p 9527143
08/03/2021 2.23p 2.29p 2.20p 2.23p 8119566
05/03/2021 2.23p 2.30p 2.20p 2.23p 10356494
04/03/2021 2.30p 2.42p 2.20p 2.25p 12037823
03/03/2021 2.30p 2.35p 2.25p 2.30p 4783240
02/03/2021 2.33p 2.35p 2.25p 2.30p 7785844
01/03/2021 2.33p 2.40p 2.28p 2.33p 8354189
26/02/2021 2.20p 2.38p 2.20p 2.33p 31175376
25/02/2021 2.43p 2.50p 2.30p 2.40p 6696518
24/02/2021 2.40p 2.59p 2.32p 2.40p 4875903
23/02/2021 2.38p 2.44p 2.15p 2.43p 8382969
22/02/2021 2.40p 2.45p 2.31p 2.38p 6053726
19/02/2021 2.20p 2.40p 2.15p 2.40p 9214485
18/02/2021 2.28p 2.36p 2.15p 2.18p 9926211
17/02/2021 2.40p 2.40p 2.21p 2.28p 5161953
16/02/2021 2.35p 2.50p 2.30p 2.40p 4944906
15/02/2021 2.33p 2.39p 2.25p 2.35p 5470695
12/02/2021 2.35p 2.39p 2.25p 2.35p 1144655
11/02/2021 2.40p 2.45p 2.30p 2.35p 2411118
10/02/2021 2.40p 2.45p 2.28p 2.40p 4023286
09/02/2021 2.30p 2.60p 2.21p 2.40p 9880113
08/02/2021 2.40p 2.47p 2.22p 2.30p 7835041
05/02/2021 2.40p 2.55p 2.30p 2.40p 4816214
04/02/2021 2.28p 2.43p 2.13p 2.40p 13297065
03/02/2021 2.35p 2.40p 2.20p 2.28p 6954859
02/02/2021 2.48p 2.69p 2.25p 2.30p 28412936
01/02/2021 2.20p 2.65p 2.00p 2.60p 71974896
29/01/2021 2.15p 2.25p 2.10p 2.16p 11863747
28/01/2021 2.20p 2.30p 2.11p 2.20p 17477288
27/01/2021 2.48p 2.50p 2.13p 2.23p 20490868
26/01/2021 2.53p 2.55p 2.23p 2.40p 27591776
25/01/2021 3.60p 3.60p 2.25p 2.55p 91928864
22/01/2021 3.38p 3.70p 3.19p 3.60p 16244804
21/01/2021 3.20p 3.65p 2.95p 3.40p 43634056
20/01/2021 3.28p 3.30p 3.13p 3.20p 26868092
19/01/2021 3.68p 3.75p 3.26p 3.40p 27733004
18/01/2021 4.70p 4.70p 3.15p 3.60p 91732392
15/01/2021 4.90p 4.90p 4.61p 4.70p 9284690
14/01/2021 5.00p 5.06p 4.73p 4.90p 9593497
13/01/2021 4.90p 5.00p 4.72p 5.00p 7130242
12/01/2021 5.00p 5.22p 4.72p 5.00p 11392486
11/01/2021 5.10p 5.18p 4.89p 5.10p 4573082
08/01/2021 5.05p 5.19p 4.91p 5.10p 5604349
07/01/2021 5.10p 5.20p 4.90p 5.06p 4628284
06/01/2021 5.05p 5.32p 4.92p 5.10p 10246576
05/01/2021 5.10p 5.15p 4.68p 5.05p 19099900
04/01/2021 5.45p 5.50p 4.91p 5.30p 19884276
01/01/2021 5.30p 5.50p 5.02p 5.45p 5253549
31/12/2020 5.30p 5.50p 5.02p 5.45p 5253549
30/12/2020 5.50p 5.60p 5.20p 5.30p 6412924
29/12/2020 5.85p 6.06p 5.30p 5.50p 11018017
28/12/2020 5.90p 6.70p 5.50p 5.75p 28028461
25/12/2020 5.90p 6.70p 5.50p 5.75p 28028461
24/12/2020 5.90p 6.70p 5.50p 5.75p 28028460
23/12/2020 5.90p 6.09p 5.58p 6.00p 14592280
22/12/2020 5.35p 5.99p 5.15p 5.90p 7224371
21/12/2020 5.25p 5.50p 5.09p 5.35p 4725313
18/12/2020 5.45p 5.50p 5.13p 5.25p 4637986
17/12/2020 5.45p 5.70p 4.90p 5.45p 6102073
16/12/2020 5.45p 5.61p 5.12p 5.45p 1907442
15/12/2020 5.45p 5.63p 5.30p 5.40p 2536031
14/12/2020 5.50p 5.79p 5.25p 5.70p 4661451
11/12/2020 5.15p 5.70p 4.93p 5.50p 10789430
10/12/2020 5.25p 5.38p 4.80p 4.80p 8877391
09/12/2020 5.25p 5.50p 5.01p 5.25p 2382817
08/12/2020 5.30p 5.34p 5.01p 5.25p 3006476
07/12/2020 5.40p 5.60p 5.20p 5.30p 18730104
04/12/2020 5.45p 5.75p 5.30p 5.40p 5303369
03/12/2020 5.10p 5.50p 4.90p 5.50p 5236231
02/12/2020 5.10p 5.29p 4.90p 5.10p 2573486
01/12/2020 5.10p 5.27p 4.96p 5.00p 1603458
30/11/2020 5.00p 5.33p 4.82p 5.10p 3160904
27/11/2020 5.00p 5.20p 4.90p 5.10p 5779310
26/11/2020 5.20p 5.36p 4.88p 5.30p 4376386
25/11/2020 5.25p 5.43p 4.86p 5.10p 3125782
24/11/2020 5.05p 5.36p 4.96p 5.15p 3323093
23/11/2020 5.20p 5.50p 4.91p 5.30p 7152426
20/11/2020 5.30p 5.50p 5.00p 5.40p 3036507
19/11/2020 5.20p 5.40p 5.01p 5.30p 6304453
18/11/2020 5.20p 5.60p 5.20p 5.20p 8203350
17/11/2020 4.95p 5.50p 4.87p 5.20p 11473442
16/11/2020 4.55p 5.18p 4.55p 4.95p 11595125
13/11/2020 4.20p 4.69p 4.18p 4.50p 7220450
12/11/2020 4.30p 4.40p 4.00p 4.20p 3354193
10/11/2020 4.35p 4.50p 4.16p 4.30p 6136227
09/11/2020 4.50p 4.65p 4.10p 4.35p 7814677
06/11/2020 4.25p 4.70p 4.20p 4.50p 7931778
05/11/2020 4.20p 4.38p 3.91p 4.20p 2754470
04/11/2020 4.10p 4.48p 3.85p 4.20p 9047459
03/11/2020 4.15p 4.27p 3.94p 4.10p 3455945
02/11/2020 4.15p 4.29p 3.86p 4.15p 5471220
30/10/2020 4.10p 4.30p 3.87p 4.20p 7337215
29/10/2020 3.85p 4.31p 3.80p 4.10p 6767404
28/10/2020 4.15p 4.15p 3.82p 3.85p 9733018
27/10/2020 4.25p 4.36p 4.10p 4.15p 2742511
26/10/2020 4.50p 4.55p 4.16p 4.25p 3905599
23/10/2020 4.20p 4.58p 4.20p 4.50p 3648863
22/10/2020 4.40p 4.59p 4.12p 4.20p 6806359
21/10/2020 4.10p 4.69p 4.10p 4.40p 10483730
20/10/2020 3.95p 4.20p 3.92p 4.10p 12829616
19/10/2020 4.00p 4.09p 3.85p 3.95p 8120096
16/10/2020 4.10p 4.20p 3.83p 4.00p 16804530
15/10/2020 4.20p 4.35p 3.93p 4.10p 13915457
14/10/2020 4.20p 4.24p 3.91p 4.20p 22667000
13/10/2020 4.30p 4.44p 4.05p 4.20p 15820605
12/10/2020 5.05p 5.10p 4.15p 4.30p 27818972
09/10/2020 4.25p 5.48p 4.13p 4.79p 52402804
08/10/2020 2.95p 4.79p 2.95p 4.30p 99466008
07/10/2020 2.40p 2.60p 2.33p 2.50p 602074
06/10/2020 2.30p 2.49p 2.23p 2.40p 2139918
05/10/2020 2.35p 2.45p 2.20p 2.30p 3766622
02/10/2020 2.40p 2.40p 2.23p 2.35p 2114657
01/10/2020 2.45p 2.48p 2.26p 2.40p 3458160
30/09/2020 2.50p 2.54p 2.40p 2.45p 863131
29/09/2020 2.55p 2.70p 2.44p 2.50p 2224532
28/09/2020 2.40p 2.59p 2.30p 2.50p 4566943
25/09/2020 2.40p 2.48p 2.31p 2.38p 732424
24/09/2020 2.45p 2.60p 2.35p 2.40p 2353985
23/09/2020 2.35p 2.70p 2.23p 2.50p 6487210
22/09/2020 2.20p 2.44p 1.95p 2.35p 7622537
21/09/2020 2.30p 2.40p 2.08p 2.20p 4347861
18/09/2020 2.35p 2.38p 2.23p 2.30p 1442934
17/09/2020 2.35p 2.45p 2.27p 2.35p 644435
16/09/2020 2.35p 2.45p 2.25p 2.25p 930525
15/09/2020 2.50p 2.52p 2.26p 2.35p 3207320
14/09/2020 2.45p 2.60p 2.36p 2.48p 3805747
11/09/2020 2.20p 2.58p 2.18p 2.45p 2986623
10/09/2020 2.25p 2.25p 2.15p 2.20p 2789175
09/09/2020 2.40p 2.40p 2.17p 2.25p 3026350
08/09/2020 2.30p 2.48p 2.25p 2.40p 4056619
07/09/2020 2.40p 2.48p 2.25p 2.30p 2003729
04/09/2020 2.40p 2.48p 2.26p 2.30p 3576175
03/09/2020 2.60p 2.60p 2.30p 2.40p 5913073
02/09/2020 2.60p 2.84p 2.54p 2.60p 2701267
01/09/2020 2.50p 2.88p 2.45p 2.60p 8417307
31/08/2020 2.40p 2.59p 2.33p 2.50p 4913247
28/08/2020 2.40p 2.59p 2.33p 2.50p 4913247
27/08/2020 2.25p 2.50p 2.13p 2.40p 7014823
26/08/2020 2.35p 2.39p 2.15p 2.25p 1186645
25/08/2020 2.35p 2.39p 2.30p 2.35p 1629827
24/08/2020 2.40p 2.50p 2.31p 2.35p 2983117
21/08/2020 2.50p 2.57p 2.29p 2.40p 4261342
20/08/2020 2.45p 2.77p 2.35p 2.40p 7226814
19/08/2020 2.20p 2.40p 2.20p 2.35p 3791963
18/08/2020 2.28p 2.28p 2.15p 2.20p 2275684
17/08/2020 2.23p 2.40p 2.15p 2.28p 7008351
14/08/2020 2.40p 2.44p 2.18p 2.30p 1952168
13/08/2020 2.40p 2.45p 2.30p 2.40p 1734064
12/08/2020 2.65p 2.67p 2.34p 2.45p 5213399
11/08/2020 2.10p 2.68p 2.10p 2.65p 12102329
10/08/2020 2.20p 2.20p 2.05p 2.10p 2986861
07/08/2020 2.20p 2.25p 2.11p 2.20p 2911462
06/08/2020 2.00p 2.29p 2.00p 2.20p 6224515
05/08/2020 2.13p 2.15p 1.93p 2.00p 12623448
04/08/2020 2.23p 2.27p 2.05p 2.13p 2737525
03/08/2020 2.23p 2.28p 2.13p 2.23p 2188756
31/07/2020 2.23p 2.33p 2.16p 2.23p 168897
30/07/2020 2.40p 2.40p 2.13p 2.23p 1321039
29/07/2020 2.15p 2.49p 2.10p 2.40p 3879038
28/07/2020 2.20p 2.29p 2.01p 2.15p 2808597
27/07/2020 2.35p 2.37p 2.09p 2.20p 3575963
24/07/2020 2.38p 2.44p 2.22p 2.35p 2993982
23/07/2020 2.40p 2.48p 2.19p 2.38p 3277851
22/07/2020 2.35p 2.54p 2.30p 2.40p 3474699
21/07/2020 2.55p 2.55p 2.21p 2.35p 12495055
20/07/2020 2.60p 2.60p 2.23p 2.55p 12108249
17/07/2020 2.85p 2.85p 2.35p 2.65p 25994470
16/07/2020 2.88p 2.97p 2.80p 2.85p 2414926
15/07/2020 2.83p 2.90p 2.81p 2.83p 2250807
14/07/2020 2.80p 3.00p 2.78p 2.83p 2622910
13/07/2020 2.78p 2.85p 2.70p 2.80p 1746487
10/07/2020 2.90p 2.92p 2.65p 2.80p 6850388
09/07/2020 2.85p 2.94p 2.80p 2.90p 1876287
08/07/2020 2.95p 2.98p 2.80p 2.85p 4572703
07/07/2020 3.00p 3.08p 2.94p 2.95p 2750978
06/07/2020 3.13p 3.20p 2.93p 3.00p 3930538
03/07/2020 3.35p 3.35p 3.07p 3.13p 2185788
02/07/2020 3.40p 3.40p 3.20p 3.25p 638315
01/07/2020 3.13p 3.50p 3.06p 3.40p 3351230
30/06/2020 3.18p 3.25p 3.00p 3.13p 619155
29/06/2020 3.20p 3.27p 3.03p 3.13p 1127192
26/06/2020 3.10p 3.40p 2.82p 3.20p 5807000
25/06/2020 3.20p 3.20p 2.92p 3.10p 3067112
24/06/2020 3.23p 3.34p 3.06p 3.20p 1496620
23/06/2020 3.25p 3.34p 3.05p 3.23p 3562530
22/06/2020 3.35p 3.50p 3.21p 3.25p 1495485
19/06/2020 3.30p 3.50p 3.10p 3.30p 2974040
18/06/2020 3.55p 3.60p 3.00p 3.30p 6950015
17/06/2020 3.55p 3.67p 3.50p 3.60p 1375652
16/06/2020 3.45p 3.69p 3.45p 3.55p 1516573
15/06/2020 3.60p 3.60p 3.34p 3.45p 1516158
12/06/2020 3.25p 3.68p 3.24p 3.60p 2153546

*Close Price adjusted for both dividends and splits