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
19/11/2018 4.95p 5.10p 4.95p 5.00p 944405
16/11/2018 4.90p 5.15p 4.90p 5.02p 4153202
15/11/2018 5.20p 5.29p 4.83p 4.90p 5045629
14/11/2018 5.75p 5.80p 5.00p 5.20p 7525907
13/11/2018 5.75p 5.75p 5.55p 5.60p 1431716
12/11/2018 5.85p 5.95p 5.71p 5.75p 1783901
09/11/2018 5.85p 5.85p 5.80p 5.80p 476907
08/11/2018 5.90p 6.00p 5.80p 5.85p 1191153
07/11/2018 6.05p 6.08p 5.82p 5.90p 1501916
06/11/2018 6.10p 6.20p 6.03p 6.10p 540680
05/11/2018 6.25p 6.39p 5.97p 6.10p 4405997
02/11/2018 6.05p 6.59p 5.88p 6.25p 3488222
01/11/2018 5.65p 6.10p 5.63p 6.05p 2949276
31/10/2018 5.70p 6.73p 5.52p 5.65p 18215260
30/10/2018 6.05p 6.10p 5.60p 5.65p 3891420
29/10/2018 6.30p 6.39p 6.01p 6.05p 2476676
26/10/2018 6.45p 6.50p 6.10p 6.25p 2370243
25/10/2018 6.65p 6.78p 6.40p 6.45p 1878972
24/10/2018 6.90p 6.90p 6.28p 6.75p 3748066
23/10/2018 7.45p 7.65p 6.75p 6.90p 3743837
22/10/2018 7.10p 7.73p 7.03p 7.55p 7328416
19/10/2018 6.55p 7.20p 5.05p 7.15p 28464536
18/10/2018 9.90p 10.00p 6.20p 6.35p 47747600
17/10/2018 10.00p 10.30p 9.88p 9.90p 1374406
16/10/2018 9.85p 10.20p 9.85p 10.00p 942254
15/10/2018 9.65p 10.33p 9.53p 9.95p 1753518
12/10/2018 9.35p 9.80p 9.28p 9.65p 573445
11/10/2018 9.50p 9.50p 9.01p 9.35p 3684799
10/10/2018 9.90p 10.45p 9.70p 9.70p 2997832
09/10/2018 9.75p 10.09p 9.64p 9.90p 1286953
08/10/2018 10.15p 10.17p 9.64p 9.75p 840843
05/10/2018 9.85p 10.38p 9.82p 10.15p 2398392
04/10/2018 9.85p 9.90p 9.63p 9.85p 1833275
03/10/2018 9.30p 9.85p 9.30p 9.85p 2654615
02/10/2018 9.90p 9.90p 9.03p 9.30p 3058898
01/10/2018 9.90p 9.95p 9.83p 9.90p 1318180
28/09/2018 9.85p 10.01p 9.80p 9.90p 1423299
27/09/2018 9.90p 9.95p 9.80p 9.85p 1079559
26/09/2018 9.90p 10.18p 9.83p 9.85p 1228797
25/09/2018 9.90p 10.25p 9.83p 9.90p 4214788
24/09/2018 9.95p 10.10p 9.87p 9.90p 1723509
21/09/2018 10.00p 10.00p 9.85p 9.95p 2860782
20/09/2018 10.00p 10.10p 9.90p 10.00p 2290202
19/09/2018 10.13p 10.30p 9.80p 10.00p 3713848
18/09/2018 10.50p 10.50p 10.25p 10.50p 2120075
17/09/2018 10.55p 10.75p 10.41p 10.50p 2568365
14/09/2018 10.30p 10.83p 10.25p 10.55p 2433541
13/09/2018 10.01p 10.40p 10.00p 10.30p 1554350
12/09/2018 10.01p 10.10p 10.00p 10.01p 836095
11/09/2018 9.95p 10.11p 9.93p 10.01p 246851
10/09/2018 10.15p 10.30p 10.00p 10.05p 1253110
07/09/2018 9.95p 10.50p 9.95p 10.15p 2982666
06/09/2018 9.86p 10.09p 9.80p 9.95p 1480589
05/09/2018 10.13p 10.19p 10.00p 10.00p 1327916
04/09/2018 9.75p 10.49p 9.75p 10.13p 2589162
03/09/2018 9.65p 9.90p 9.53p 9.75p 1924748
31/08/2018 9.25p 9.85p 9.18p 9.65p 1318541
30/08/2018 9.10p 9.30p 9.04p 9.25p 654692
29/08/2018 9.15p 9.32p 8.90p 9.10p 1827657
28/08/2018 8.85p 8.98p 8.73p 8.85p 403966
24/08/2018 8.85p 9.09p 8.71p 8.85p 958606
23/08/2018 9.15p 9.20p 8.82p 8.85p 3528527
22/08/2018 9.50p 9.54p 8.88p 9.15p 1661367
21/08/2018 8.95p 9.60p 8.76p 9.50p 2869589
20/08/2018 8.95p 9.00p 8.75p 8.95p 798244
17/08/2018 8.95p 9.15p 8.85p 8.95p 1268953
16/08/2018 8.93p 9.20p 8.64p 8.95p 2585283
15/08/2018 9.30p 9.30p 8.80p 9.20p 3233185
14/08/2018 9.80p 9.94p 9.15p 9.30p 6553098
13/08/2018 9.95p 10.13p 9.80p 9.80p 1742163
10/08/2018 8.95p 10.40p 8.95p 9.95p 8283956
09/08/2018 9.15p 9.15p 8.52p 8.95p 7928315
08/08/2018 9.45p 9.65p 9.03p 9.15p 5360021
07/08/2018 10.25p 10.33p 9.25p 9.60p 4564196
06/08/2018 10.03p 10.10p 9.80p 10.03p 1170410
03/08/2018 10.25p 10.38p 9.81p 10.03p 843802
02/08/2018 10.50p 10.60p 10.06p 10.25p 6085429
01/08/2018 11.00p 11.13p 10.26p 10.50p 3758005
31/07/2018 10.63p 11.25p 10.43p 11.00p 2097727
30/07/2018 10.25p 10.89p 10.25p 10.63p 1583627
27/07/2018 10.25p 10.47p 10.25p 10.25p 367537
26/07/2018 10.13p 10.44p 10.05p 10.25p 1439413
25/07/2018 10.25p 10.44p 10.01p 10.13p 956598
24/07/2018 10.03p 10.44p 9.91p 10.25p 1640511
23/07/2018 10.03p 10.17p 9.88p 10.03p 305846
20/07/2018 9.80p 10.25p 9.80p 10.03p 809784
19/07/2018 10.03p 10.25p 9.90p 9.90p 1396172
18/07/2018 10.25p 10.50p 10.00p 10.13p 2050330
17/07/2018 10.25p 10.38p 10.00p 10.25p 1848338
16/07/2018 10.25p 10.50p 10.18p 10.25p 1315518
13/07/2018 10.25p 10.45p 10.13p 10.25p 1561203
12/07/2018 10.10p 10.40p 10.05p 10.25p 1663999
11/07/2018 9.45p 10.20p 9.45p 10.10p 3401753
10/07/2018 10.03p 10.03p 9.01p 9.55p 7142486
09/07/2018 10.03p 10.03p 9.83p 10.03p 1501275
06/07/2018 10.13p 10.19p 9.80p 10.03p 2232950
05/07/2018 9.93p 10.20p 9.93p 10.13p 1506857
04/07/2018 9.93p 10.10p 9.93p 9.93p 1068780
03/07/2018 10.01p 10.15p 9.85p 9.93p 964865
02/07/2018 9.93p 10.20p 9.84p 10.01p 2089410
29/06/2018 9.88p 10.20p 9.88p 9.93p 1609928
28/06/2018 10.13p 10.22p 9.80p 9.88p 1478412
27/06/2018 10.25p 10.30p 10.00p 10.13p 1353178
26/06/2018 10.25p 10.37p 10.11p 10.25p 1394958
25/06/2018 10.75p 10.80p 10.06p 10.25p 2162870
22/06/2018 10.50p 10.50p 10.28p 10.50p 1061783
21/06/2018 10.75p 11.00p 10.33p 10.50p 941648
20/06/2018 11.13p 11.13p 10.33p 10.63p 3008091
19/06/2018 11.00p 11.15p 10.83p 11.13p 2432310
18/06/2018 11.38p 11.38p 10.77p 11.00p 1756025
15/06/2018 11.75p 11.88p 11.25p 11.38p 1790221
14/06/2018 11.88p 12.21p 11.50p 12.00p 3815657
13/06/2018 11.75p 11.94p 11.50p 11.88p 930123
12/06/2018 12.00p 12.22p 11.68p 11.75p 2784188
11/06/2018 11.25p 12.25p 11.18p 12.00p 5184927
08/06/2018 11.25p 11.45p 11.00p 11.25p 2520096
07/06/2018 10.25p 11.60p 10.18p 11.13p 3169863
06/06/2018 10.13p 10.38p 10.08p 10.25p 1865065
05/06/2018 10.50p 10.50p 10.00p 10.13p 2468275
04/06/2018 10.75p 10.75p 10.25p 10.50p 797263
01/06/2018 10.75p 11.00p 10.50p 10.75p 1171277
31/05/2018 10.13p 10.80p 10.07p 10.75p 2054961
30/05/2018 10.13p 10.25p 10.00p 10.13p 1531582
29/05/2018 10.25p 10.25p 9.76p 10.13p 4074190
25/05/2018 10.50p 10.50p 9.50p 10.25p 2734162
24/05/2018 10.63p 10.63p 10.14p 10.50p 1890693
23/05/2018 10.13p 10.95p 9.90p 10.65p 6046495
22/05/2018 10.63p 10.67p 10.25p 10.38p 4573978
21/05/2018 11.13p 11.13p 10.55p 10.63p 3297041
18/05/2018 11.38p 11.43p 11.02p 11.13p 2562178
17/05/2018 11.63p 12.00p 11.16p 11.50p 1696415
16/05/2018 12.13p 12.33p 11.55p 11.63p 1896328
15/05/2018 12.00p 12.00p 11.80p 11.88p 1857869
14/05/2018 12.00p 12.00p 11.80p 12.00p 515719
11/05/2018 12.00p 12.17p 11.63p 12.00p 1782603
10/05/2018 11.63p 12.35p 11.50p 12.00p 4964015
09/05/2018 11.63p 11.75p 11.50p 11.75p 1503914
08/05/2018 11.50p 11.70p 11.25p 11.63p 1999919
04/05/2018 11.50p 11.75p 11.29p 11.75p 1657819
03/05/2018 11.25p 11.90p 11.25p 11.50p 3255827
02/05/2018 11.50p 11.85p 11.15p 11.25p 2617483
01/05/2018 11.25p 11.70p 11.15p 11.50p 2668450
30/04/2018 11.38p 11.38p 11.00p 11.25p 1796694
27/04/2018 11.50p 11.65p 11.00p 11.38p 2351504
26/04/2018 11.53p 11.60p 11.27p 11.50p 1842037
25/04/2018 11.75p 11.80p 11.25p 11.53p 2145187
24/04/2018 12.25p 12.30p 11.50p 11.75p 1469636
23/04/2018 11.75p 12.25p 11.70p 12.13p 2694831
20/04/2018 11.25p 11.95p 11.00p 11.75p 2932749
19/04/2018 11.25p 11.30p 10.88p 11.25p 4062494
18/04/2018 11.25p 11.35p 10.75p 11.25p 7616536
17/04/2018 11.63p 11.63p 11.00p 11.25p 2137598
16/04/2018 11.50p 12.00p 11.25p 11.63p 2479091
13/04/2018 11.50p 11.75p 11.25p 11.50p 2315478
12/04/2018 11.63p 11.68p 11.25p 11.50p 1651197
11/04/2018 11.75p 11.90p 11.50p 11.75p 1953231
10/04/2018 11.88p 11.94p 11.50p 11.75p 2745858
09/04/2018 11.88p 12.05p 11.75p 11.88p 2527632
06/04/2018 12.25p 12.50p 11.50p 11.88p 7403825
05/04/2018 12.50p 12.65p 12.09p 12.25p 2913254
04/04/2018 12.25p 12.75p 11.65p 12.50p 8075054
03/04/2018 11.75p 12.50p 11.50p 12.25p 6047973
29/03/2018 11.63p 11.95p 11.50p 11.75p 4291155
28/03/2018 12.00p 12.09p 11.00p 11.63p 3995374
27/03/2018 11.63p 12.15p 11.36p 12.00p 2567779
26/03/2018 11.50p 11.94p 11.00p 11.63p 2975734
23/03/2018 11.75p 11.80p 11.00p 11.50p 3430227
22/03/2018 12.75p 12.75p 11.60p 11.75p 4350802
21/03/2018 13.12p 13.40p 12.55p 12.63p 2497500
20/03/2018 13.12p 13.60p 11.00p 13.12p 3956420
19/03/2018 14.13p 14.70p 12.25p 13.12p 7185353
16/03/2018 13.75p 15.00p 13.60p 14.13p 7731581
15/03/2018 12.25p 14.00p 12.21p 13.75p 3657940
14/03/2018 12.00p 13.50p 11.95p 12.25p 5197025
13/03/2018 12.00p 12.35p 11.30p 12.13p 5361517
12/03/2018 12.00p 12.23p 11.90p 12.00p 459129
09/03/2018 12.25p 12.25p 11.72p 12.00p 1071863
08/03/2018 12.38p 12.49p 12.06p 12.25p 564937
07/03/2018 12.50p 12.63p 12.15p 12.38p 1331976
06/03/2018 12.25p 12.84p 12.15p 12.50p 2958720
05/03/2018 12.13p 12.43p 11.44p 12.25p 4378174
02/03/2018 12.63p 12.99p 11.60p 12.13p 5152928
01/03/2018 11.75p 12.75p 11.50p 12.63p 5440456
28/02/2018 10.38p 11.32p 10.08p 11.15p 3463548
27/02/2018 10.05p 10.27p 9.91p 10.03p 788529
26/02/2018 9.40p 10.32p 9.40p 10.05p 1245263
23/02/2018 9.75p 9.90p 8.40p 9.50p 2748138
22/02/2018 9.93p 10.40p 9.60p 9.75p 896487
21/02/2018 10.05p 10.50p 9.75p 9.93p 654
20/02/2018 10.25p 10.50p 9.83p 10.50p 1152765
19/02/2018 10.50p 10.50p 10.00p 10.25p 914339
16/02/2018 10.50p 10.65p 10.00p 10.50p 543317
15/02/2018 10.15p 10.88p 10.10p 10.50p 1918470
14/02/2018 10.15p 10.40p 10.00p 10.15p 506021
13/02/2018 10.15p 10.37p 9.97p 10.15p 601541
12/02/2018 10.15p 10.50p 9.84p 10.15p 715417
09/02/2018 10.15p 10.23p 9.72p 10.15p 1017275
08/02/2018 10.35p 10.58p 9.86p 10.10p 2016639
07/02/2018 9.50p 10.95p 9.50p 10.35p 4304319
06/02/2018 9.05p 10.00p 8.62p 9.50p 2181605

*Close Price adjusted for both dividends and splits