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
18/05/2021 2.43p 2.45p 2.35p 2.38p 3082633
17/05/2021 2.38p 2.49p 2.28p 2.43p 3583601
14/05/2021 2.48p 2.50p 2.35p 2.35p 5860705
13/05/2021 2.43p 2.50p 2.32p 2.48p 11964829
12/05/2021 2.40p 2.45p 2.35p 2.39p 9165476
11/05/2021 2.45p 2.50p 2.35p 2.50p 9376440
10/05/2021 2.45p 2.55p 2.40p 2.45p 9224894
07/05/2021 2.33p 2.64p 2.32p 2.45p 12875752
06/05/2021 2.53p 2.53p 2.30p 2.35p 18822884
05/05/2021 2.45p 2.60p 2.40p 2.50p 3114297
04/05/2021 2.53p 2.65p 2.40p 2.48p 5501216
03/05/2021 2.45p 2.60p 2.41p 2.47p 12410969
30/04/2021 2.45p 2.60p 2.41p 2.47p 12410969
29/04/2021 2.38p 2.48p 2.30p 2.45p 14142518
28/04/2021 2.50p 2.55p 2.35p 2.40p 31037412
27/04/2021 2.43p 2.63p 2.40p 2.50p 15662523
26/04/2021 2.43p 2.50p 2.40p 2.41p 19417464
23/04/2021 2.38p 2.45p 2.35p 2.43p 43124020
22/04/2021 2.43p 2.43p 2.35p 2.35p 8030889
21/04/2021 2.50p 2.55p 2.35p 2.43p 32110688
20/04/2021 2.53p 2.75p 2.41p 2.43p 16430544
19/04/2021 2.60p 2.85p 2.46p 2.75p 13308200
16/04/2021 2.65p 2.80p 2.50p 2.60p 14138648
15/04/2021 2.45p 2.75p 2.20p 2.75p 60201492
14/04/2021 2.38p 2.69p 2.38p 2.45p 74518712
13/04/2021 2.40p 2.49p 2.35p 2.38p 19813148
12/04/2021 2.33p 2.45p 2.28p 2.45p 17235776
09/04/2021 2.30p 2.50p 2.21p 2.33p 12679011
08/04/2021 2.38p 2.50p 2.25p 2.45p 8037007
07/04/2021 2.35p 2.45p 2.25p 2.45p 8679814
06/04/2021 2.18p 2.50p 2.15p 2.35p 16269060
05/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
02/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
01/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
31/03/2021 2.25p 2.25p 2.05p 2.20p 19234736
30/03/2021 2.28p 2.30p 2.15p 2.27p 9241254
29/03/2021 2.28p 2.30p 2.20p 2.28p 9091834
26/03/2021 2.28p 2.30p 2.25p 2.30p 4543670
25/03/2021 2.23p 2.30p 2.18p 2.30p 14989005
24/03/2021 2.28p 2.30p 2.17p 2.23p 10478926
23/03/2021 2.38p 2.49p 2.20p 2.30p 14744050
22/03/2021 2.43p 2.55p 2.30p 2.37p 27702840
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

*Close Price adjusted for both dividends and splits