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
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
05/02/2018 9.64p 9.70p 9.18p 9.45p 1216287
02/02/2018 9.75p 9.93p 9.10p 9.64p 1125805
01/02/2018 10.00p 10.14p 9.55p 9.75p 440548
31/01/2018 9.60p 10.40p 9.32p 10.00p 2385690
30/01/2018 9.60p 9.72p 9.16p 9.50p 354543
29/01/2018 9.60p 9.90p 9.44p 9.60p 796371
26/01/2018 9.25p 9.92p 9.22p 9.60p 1773339
25/01/2018 9.25p 9.44p 9.20p 9.25p 368502
24/01/2018 9.25p 9.49p 9.13p 9.25p 721790
23/01/2018 8.75p 9.50p 8.75p 9.25p 1197713
22/01/2018 9.10p 9.12p 8.50p 8.75p 2101934
19/01/2018 9.20p 9.22p 8.50p 9.10p 2308407
18/01/2018 9.63p 9.63p 8.92p 9.20p 3982967
17/01/2018 9.75p 10.00p 9.55p 9.63p 1401044
16/01/2018 9.80p 10.20p 9.68p 10.00p 4004627
15/01/2018 10.63p 10.63p 9.53p 9.80p 1675434
12/01/2018 10.63p 10.63p 10.25p 10.63p 888622
11/01/2018 10.15p 10.75p 9.90p 10.63p 1591008
10/01/2018 10.38p 10.40p 9.84p 10.15p 3210923
09/01/2018 10.88p 10.95p 10.00p 10.38p 3078725
08/01/2018 9.75p 11.50p 9.60p 10.88p 7293255
05/01/2018 9.65p 9.65p 8.79p 9.00p 3582171
04/01/2018 10.00p 10.00p 9.50p 9.65p 903434
03/01/2018 9.88p 10.35p 9.62p 10.00p 1375313
02/01/2018 10.00p 10.18p 9.50p 9.88p 1541231
29/12/2017 10.13p 10.17p 9.75p 10.00p 237832
28/12/2017 10.13p 10.50p 9.80p 10.13p 1075935
27/12/2017 9.75p 10.69p 9.75p 10.13p 993423
22/12/2017 9.75p 10.20p 9.38p 9.75p 1752864
21/12/2017 8.75p 10.00p 8.75p 9.75p 1764084
20/12/2017 8.75p 9.00p 8.50p 8.75p 1316689
19/12/2017 8.88p 9.50p 8.56p 8.75p 1669176
18/12/2017 8.88p 9.25p 8.55p 8.88p 848162
15/12/2017 8.50p 8.88p 7.66p 8.88p 3091015
14/12/2017 8.75p 9.00p 8.33p 8.50p 1941557
13/12/2017 9.00p 9.00p 8.50p 8.75p 1866216
12/12/2017 9.13p 9.25p 8.75p 9.00p 1417640
11/12/2017 9.25p 9.38p 8.83p 9.13p 957717
08/12/2017 9.38p 9.55p 8.76p 9.25p 1095268
07/12/2017 9.88p 10.13p 9.20p 9.38p 1739164
06/12/2017 10.38p 10.50p 9.62p 9.88p 2657708
05/12/2017 10.63p 10.63p 10.12p 10.38p 917248
04/12/2017 10.25p 10.85p 9.85p 10.63p 2015173
01/12/2017 9.50p 10.47p 9.50p 10.25p 2366056
30/11/2017 10.00p 10.00p 8.65p 9.50p 4825569
29/11/2017 11.00p 11.37p 9.55p 10.00p 3302037
28/11/2017 10.88p 11.06p 10.32p 10.63p 1432998
27/11/2017 11.13p 11.40p 10.25p 10.88p 2614192
24/11/2017 10.50p 11.25p 9.38p 11.13p 3185381
23/11/2017 10.75p 10.88p 10.03p 10.50p 2084824
22/11/2017 10.63p 11.40p 10.54p 10.75p 2823787
21/11/2017 11.63p 12.33p 10.56p 10.63p 4723555
20/11/2017 10.63p 12.25p 10.54p 11.63p 7315381
17/11/2017 10.13p 11.00p 10.00p 10.63p 4255842
16/11/2017 9.25p 10.18p 8.75p 10.13p 5483139
15/11/2017 9.75p 9.97p 8.58p 9.25p 8755027
14/11/2017 10.00p 10.43p 9.50p 9.75p 4561908
13/11/2017 9.20p 10.23p 9.10p 10.00p 9765650
10/11/2017 9.00p 9.30p 8.70p 9.20p 2657641
09/11/2017 9.30p 9.50p 8.80p 9.00p 2855684
08/11/2017 8.85p 9.63p 8.80p 9.25p 5650358
07/11/2017 9.03p 9.12p 8.65p 8.85p 6668147
06/11/2017 8.13p 9.00p 8.08p 8.93p 8002927
03/11/2017 8.15p 8.54p 8.00p 8.13p 6247811
02/11/2017 7.25p 8.18p 7.17p 8.08p 9417458
01/11/2017 6.98p 7.49p 6.97p 7.25p 6471577
31/10/2017 6.98p 7.10p 6.88p 6.93p 1933991
30/10/2017 7.03p 7.08p 6.76p 6.98p 1488917
27/10/2017 7.08p 7.15p 6.85p 7.03p 2688942
26/10/2017 7.08p 7.22p 6.84p 7.05p 2054349
25/10/2017 7.33p 7.41p 6.91p 7.08p 4472075
24/10/2017 7.13p 7.23p 6.90p 7.18p 1989676
23/10/2017 6.90p 7.20p 6.75p 7.05p 4719852
20/10/2017 6.75p 7.00p 6.35p 6.95p 3411154
19/10/2017 6.80p 7.30p 6.63p 6.68p 3903553
18/10/2017 6.93p 7.37p 6.75p 6.80p 7687325
17/10/2017 6.78p 6.80p 6.50p 6.60p 2291307
16/10/2017 6.95p 7.14p 6.43p 6.73p 8028079
13/10/2017 6.43p 7.05p 6.25p 6.90p 11717567
12/10/2017 5.70p 6.35p 5.70p 6.35p 7835590
11/10/2017 5.50p 5.75p 5.40p 5.70p 6731632
10/10/2017 5.35p 5.40p 5.35p 5.40p 1307763
09/10/2017 5.18p 5.35p 5.18p 5.35p 2273764
06/10/2017 5.25p 5.45p 5.10p 5.18p 3634310
05/10/2017 4.85p 5.30p 4.85p 5.25p 2899829
04/10/2017 4.85p 4.85p 4.70p 4.85p 3625367
03/10/2017 4.95p 5.20p 4.78p 4.85p 4497117
02/10/2017 4.90p 4.90p 4.78p 4.78p 1828563
29/09/2017 4.90p 4.90p 4.90p 4.90p 332403
28/09/2017 4.90p 4.90p 4.90p 4.90p 828414
27/09/2017 4.90p 4.90p 4.78p 4.90p 2082371
26/09/2017 4.90p 4.90p 4.90p 4.90p 927562
25/09/2017 4.95p 4.95p 4.90p 4.90p 597048
22/09/2017 4.95p 4.95p 4.95p 4.95p 791112
21/09/2017 5.00p 5.00p 4.85p 4.95p 2225216
20/09/2017 5.00p 5.00p 5.00p 5.00p 544461
19/09/2017 5.10p 5.13p 5.00p 5.00p 1706769
18/09/2017 4.95p 5.08p 4.95p 5.08p 1652135
15/09/2017 5.00p 5.10p 4.75p 4.95p 2663777
14/09/2017 5.43p 5.43p 5.05p 5.10p 3137428
13/09/2017 5.43p 5.43p 5.43p 5.43p 633652
12/09/2017 5.43p 5.43p 5.43p 5.43p 880156
11/09/2017 5.55p 5.55p 5.43p 5.43p 1172870
08/09/2017 5.55p 5.60p 5.50p 5.55p 3254749
07/09/2017 5.30p 5.60p 5.28p 5.60p 2311463
06/09/2017 5.58p 5.65p 5.28p 5.28p 2619425
05/09/2017 5.20p 5.65p 5.20p 5.58p 4714112
04/09/2017 4.80p 5.25p 4.80p 5.23p 6308992
01/09/2017 4.80p 4.80p 4.80p 4.80p 399706
31/08/2017 4.83p 4.93p 4.75p 4.80p 1666242
30/08/2017 4.90p 4.90p 4.75p 4.83p 3846907
29/08/2017 4.98p 4.98p 4.90p 4.90p 1303834
25/08/2017 4.85p 4.98p 4.85p 4.98p 2035164
24/08/2017 4.98p 4.98p 4.83p 4.85p 1380268
23/08/2017 5.05p 5.05p 4.75p 4.98p 3876109
22/08/2017 5.25p 5.25p 4.88p 5.05p 8932950
21/08/2017 5.40p 5.60p 5.25p 5.25p 4257198
18/08/2017 5.33p 5.48p 5.25p 5.40p 5376909
17/08/2017 5.30p 5.43p 5.28p 5.33p 4221033
16/08/2017 4.93p 5.28p 4.93p 5.28p 3909156
15/08/2017 4.95p 5.18p 4.93p 4.93p 8277662
14/08/2017 5.10p 5.55p 4.95p 4.95p 7900025
11/08/2017 4.50p 5.10p 4.48p 5.10p 10726171
10/08/2017 4.60p 4.70p 4.60p 4.70p 1272347
09/08/2017 4.45p 4.60p 4.45p 4.60p 2623765
08/08/2017 4.55p 4.55p 4.45p 4.45p 464511
07/08/2017 4.30p 4.75p 4.30p 4.55p 1787268
04/08/2017 4.45p 4.45p 4.30p 4.30p 2687095
03/08/2017 4.45p 4.45p 4.45p 4.45p 254417
02/08/2017 4.50p 4.50p 4.45p 4.45p 491159
01/08/2017 4.53p 4.58p 4.50p 4.50p 849550
31/07/2017 4.48p 4.53p 4.48p 4.53p 886903
28/07/2017 4.63p 4.63p 4.43p 4.48p 1773383
27/07/2017 4.63p 4.63p 4.63p 4.63p 471209
26/07/2017 4.48p 4.63p 4.43p 4.63p 1994442
25/07/2017 4.48p 4.48p 4.25p 4.43p 2416743
24/07/2017 4.40p 4.48p 4.40p 4.48p 916660
21/07/2017 4.45p 4.45p 4.40p 4.40p 903251
20/07/2017 4.63p 4.63p 4.45p 4.45p 1577623
19/07/2017 4.58p 5.00p 4.58p 4.63p 2503152
18/07/2017 4.60p 4.60p 4.58p 4.58p 475565
17/07/2017 4.50p 4.60p 4.50p 4.60p 1633138
14/07/2017 4.45p 4.55p 4.45p 4.50p 1547889
13/07/2017 4.28p 4.45p 4.25p 4.45p 2730935
12/07/2017 4.45p 4.45p 4.28p 4.28p 1180353
11/07/2017 4.50p 4.55p 4.45p 4.45p 751072
10/07/2017 4.55p 4.55p 4.50p 4.50p 790242
07/07/2017 4.30p 4.55p 4.30p 4.55p 868836
06/07/2017 4.43p 4.45p 4.30p 4.30p 1096050
05/07/2017 4.40p 4.48p 4.40p 4.45p 2176476
04/07/2017 4.55p 4.55p 4.28p 4.40p 2107052
03/07/2017 4.58p 4.58p 4.55p 4.55p 2006761
30/06/2017 4.60p 4.65p 4.58p 4.58p 1859212
29/06/2017 4.78p 4.80p 4.48p 4.60p 4307120
28/06/2017 4.70p 5.55p 4.70p 4.78p 9099845
27/06/2017 4.60p 4.70p 4.60p 4.70p 2510889
26/06/2017 4.25p 4.60p 4.25p 4.60p 1753028
23/06/2017 4.28p 4.28p 4.18p 4.25p 2938604
22/06/2017 4.28p 4.28p 4.28p 4.28p 0
21/06/2017 4.38p 4.38p 4.28p 4.28p 0
20/06/2017 4.38p 4.38p 4.38p 4.38p 0
19/06/2017 4.35p 4.38p 4.35p 4.38p 0
16/06/2017 4.30p 4.45p 4.10p 4.35p 3379286
15/06/2017 4.45p 4.59p 4.23p 4.30p 3262067
14/06/2017 4.45p 4.55p 4.27p 4.40p 1152149
13/06/2017 4.30p 4.55p 4.25p 4.45p 2150526
12/06/2017 4.43p 4.43p 4.07p 4.30p 2646633
09/06/2017 4.60p 4.75p 4.18p 4.43p 4701758
08/06/2017 4.55p 4.60p 4.46p 4.53p 1310472
07/06/2017 4.78p 4.78p 4.51p 4.55p 2678327
06/06/2017 4.95p 4.95p 4.70p 4.78p 1187752
05/06/2017 4.95p 5.00p 4.82p 4.95p 766339
02/06/2017 4.98p 5.20p 4.82p 4.95p 1774010
01/06/2017 5.00p 5.07p 4.86p 4.98p 1527121
31/05/2017 4.90p 5.10p 4.86p 5.00p 1829546
30/05/2017 4.93p 4.97p 4.85p 4.90p 410225
26/05/2017 4.90p 5.04p 4.83p 4.93p 1447461
25/05/2017 5.05p 5.07p 4.80p 4.90p 2401830
24/05/2017 4.75p 5.07p 4.75p 5.03p 5050336
23/05/2017 4.80p 4.80p 4.50p 4.65p 5277964
22/05/2017 4.90p 5.00p 4.72p 4.80p 1819377
19/05/2017 4.78p 4.85p 4.50p 4.70p 2842846
18/05/2017 4.78p 4.85p 4.68p 4.78p 760384
17/05/2017 4.95p 4.95p 4.73p 4.78p 893718
16/05/2017 4.95p 4.99p 4.76p 4.95p 620854
15/05/2017 4.83p 5.04p 4.77p 4.95p 2855037
12/05/2017 4.75p 4.95p 4.67p 4.83p 2102076
11/05/2017 4.95p 4.95p 4.65p 4.75p 2851092
10/05/2017 5.00p 5.08p 4.90p 4.95p 1342999
09/05/2017 4.95p 5.46p 4.95p 4.95p 5189691
08/05/2017 4.95p 4.99p 4.81p 4.95p 531877

*Close Price adjusted for both dividends and splits