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
10/12/2025 1.73p 1.75p 1.65p 1.70p 880417
09/12/2025 1.73p 1.73p 1.70p 1.73p 237617
08/12/2025 1.73p 1.75p 1.70p 1.73p 450844
05/12/2025 1.73p 1.75p 1.65p 1.73p 2933497
04/12/2025 1.68p 1.75p 1.65p 1.73p 2712090
03/12/2025 1.63p 1.70p 1.60p 1.68p 3643677
02/12/2025 1.63p 1.65p 1.60p 1.63p 5088099
01/12/2025 1.68p 1.75p 1.55p 1.63p 5374675
28/11/2025 1.65p 1.75p 1.58p 1.68p 2630711
27/11/2025 1.58p 1.65p 1.55p 1.65p 2705838
26/11/2025 1.55p 1.60p 1.50p 1.58p 4595604
25/11/2025 1.53p 1.60p 1.50p 1.54p 1666224
24/11/2025 1.53p 1.60p 1.50p 1.53p 3053723
21/11/2025 1.53p 1.53p 1.50p 1.52p 5703003
20/11/2025 1.53p 1.54p 1.50p 1.53p 1903782
19/11/2025 1.50p 1.53p 1.47p 1.50p 3818676
18/11/2025 1.53p 1.55p 1.47p 1.50p 2974705
17/11/2025 1.58p 1.63p 1.50p 1.53p 11725575
14/11/2025 1.58p 1.65p 1.55p 1.55p 5592960
13/11/2025 1.65p 1.70p 1.55p 1.58p 11585065
12/11/2025 1.60p 1.70p 1.55p 1.65p 12408884
11/11/2025 1.65p 1.70p 1.56p 1.70p 7449184
10/11/2025 1.65p 1.70p 1.56p 1.63p 10213061
07/11/2025 1.65p 1.75p 1.60p 1.70p 16439043
06/11/2025 1.20p 2.24p 1.20p 1.70p 62272124
05/11/2025 1.20p 1.25p 1.15p 1.20p 33442392
04/11/2025 1.23p 1.25p 1.19p 1.20p 2838332
03/11/2025 1.20p 1.25p 1.19p 1.23p 3154500
31/10/2025 1.23p 1.28p 1.15p 1.20p 3363655
30/10/2025 1.20p 1.30p 1.15p 1.23p 1131652
29/10/2025 1.20p 1.25p 1.15p 1.25p 751401
28/10/2025 1.25p 1.30p 1.20p 1.20p 8375912
27/10/2025 1.25p 1.30p 1.22p 1.25p 2404019
24/10/2025 1.18p 1.30p 1.16p 1.25p 9182825
23/10/2025 1.10p 1.26p 1.09p 1.18p 5423273
22/10/2025 0.98p 1.25p 0.95p 1.17p 18091606
21/10/2025 0.98p 1.00p 0.93p 0.98p 3785190
20/10/2025 1.00p 1.05p 0.97p 0.98p 4795795
17/10/2025 1.00p 1.05p 0.98p 1.00p 3753440
16/10/2025 0.98p 1.05p 0.95p 1.00p 2325202
15/10/2025 0.98p 1.06p 0.95p 1.00p 2402126
14/10/2025 0.98p 1.00p 0.93p 0.98p 649533
13/10/2025 0.98p 1.00p 0.95p 0.98p 1151393
10/10/2025 1.00p 1.00p 0.95p 0.98p 4170064
09/10/2025 0.98p 1.05p 0.95p 1.00p 2355648
08/10/2025 0.98p 1.00p 0.95p 0.98p 901381
07/10/2025 1.03p 1.10p 0.95p 1.00p 3354553
06/10/2025 1.03p 1.04p 0.95p 1.03p 1680169
03/10/2025 1.05p 1.10p 0.95p 1.03p 3409339
02/10/2025 1.05p 1.10p 1.03p 1.05p 4909591
01/10/2025 1.05p 1.10p 1.00p 1.05p 6940628
30/09/2025 0.95p 1.05p 0.92p 1.05p 11616369
29/09/2025 0.95p 0.96p 0.92p 0.95p 1165487
26/09/2025 0.95p 1.00p 0.90p 0.95p 275990
25/09/2025 0.98p 0.98p 0.91p 0.95p 2545436
24/09/2025 0.95p 1.00p 0.91p 0.98p 1402560
23/09/2025 0.95p 1.00p 0.90p 0.95p 921175
22/09/2025 0.95p 0.98p 0.94p 0.95p 639921
19/09/2025 0.95p 0.98p 0.93p 0.95p 323122
18/09/2025 0.95p 0.98p 0.93p 0.95p 777082
17/09/2025 1.00p 1.05p 0.93p 0.95p 5468914
16/09/2025 1.00p 1.00p 1.00p 1.00p 1622016
15/09/2025 1.00p 1.05p 0.95p 1.00p 1418678
12/09/2025 0.98p 1.00p 0.95p 0.98p 624869
11/09/2025 0.98p 0.98p 0.98p 0.98p 1260453
10/09/2025 0.98p 1.00p 0.96p 0.98p 5216100
09/09/2025 1.00p 1.00p 0.96p 0.98p 4482893
08/09/2025 1.00p 1.05p 0.95p 1.00p 2193244
05/09/2025 1.00p 1.00p 0.97p 1.00p 2002
04/09/2025 1.00p 1.04p 0.96p 1.00p 2649177
03/09/2025 1.00p 1.04p 0.98p 1.00p 2340923
02/09/2025 1.00p 1.05p 0.95p 1.00p 582451
01/09/2025 1.00p 1.05p 0.97p 1.00p 1014885
29/08/2025 1.00p 1.02p 0.98p 1.00p 1193541
28/08/2025 1.00p 1.00p 0.99p 1.00p 132111
27/08/2025 1.00p 1.02p 0.99p 1.00p 671891
26/08/2025 1.03p 1.05p 0.95p 1.00p 3248743
22/08/2025 1.03p 1.03p 1.00p 1.03p 123321
21/08/2025 1.03p 1.03p 0.95p 1.03p 741393
20/08/2025 1.03p 1.10p 0.99p 1.03p 44581
19/08/2025 1.03p 1.10p 0.97p 1.00p 5197104
18/08/2025 1.03p 1.04p 0.96p 1.03p 534583
15/08/2025 0.98p 1.10p 0.95p 1.03p 1597831
14/08/2025 0.95p 1.00p 0.95p 0.98p 2587446
13/08/2025 0.95p 0.99p 0.95p 0.95p 2254797
12/08/2025 0.98p 1.00p 0.93p 0.95p 4368844
11/08/2025 0.95p 1.00p 0.90p 0.98p 1529667
08/08/2025 0.95p 0.99p 0.93p 0.95p 539836
07/08/2025 0.95p 0.95p 0.90p 0.95p 802
06/08/2025 0.95p 1.00p 0.90p 0.95p 1622831
05/08/2025 0.98p 0.98p 0.90p 0.95p 605909
04/08/2025 1.00p 1.00p 0.98p 0.98p 120561
01/08/2025 1.00p 1.00p 0.95p 1.00p 51988
31/07/2025 1.00p 1.00p 0.95p 1.00p 1657336
30/07/2025 1.03p 1.03p 0.93p 1.00p 1196914
29/07/2025 1.03p 1.10p 0.95p 1.03p 166808
28/07/2025 1.03p 1.03p 0.97p 1.03p 2183368
25/07/2025 1.03p 1.03p 1.02p 1.03p 200000
24/07/2025 1.03p 1.03p 0.97p 1.03p 1513931
23/07/2025 1.03p 1.07p 0.98p 1.03p 184013
22/07/2025 1.03p 1.03p 0.98p 1.03p 1235321
21/07/2025 1.03p 1.10p 0.95p 1.03p 1840419
18/07/2025 1.03p 1.10p 0.95p 1.03p 1317753
17/07/2025 1.00p 1.05p 0.96p 1.00p 404895
16/07/2025 1.00p 1.04p 0.96p 1.00p 711631
15/07/2025 1.03p 1.10p 0.95p 0.98p 3013154
14/07/2025 1.03p 1.03p 0.97p 1.03p 117647
11/07/2025 1.03p 1.03p 0.95p 1.03p 102192
10/07/2025 1.03p 1.03p 0.97p 1.03p 3352
09/07/2025 1.05p 1.10p 0.97p 1.03p 135926
08/07/2025 1.00p 1.05p 0.95p 0.98p 3890740
07/07/2025 1.00p 1.02p 0.97p 1.00p 1382651
04/07/2025 1.00p 1.04p 0.98p 1.00p 1383669
03/07/2025 1.00p 1.05p 0.98p 1.00p 710484
02/07/2025 1.00p 1.05p 0.97p 1.00p 970188
01/07/2025 0.93p 1.08p 0.85p 1.00p 10059349
30/06/2025 0.93p 1.00p 0.85p 0.93p 1062282
27/06/2025 0.90p 1.00p 0.85p 0.85p 1430033
26/06/2025 0.90p 0.94p 0.85p 0.90p 789111
25/06/2025 0.90p 0.95p 0.85p 0.85p 888909
24/06/2025 0.90p 0.95p 0.87p 0.90p 945685
23/06/2025 0.90p 0.95p 0.88p 0.90p 1447548
20/06/2025 0.93p 1.00p 0.85p 0.90p 770558
19/06/2025 0.90p 0.93p 0.86p 0.93p 2071104
18/06/2025 0.95p 1.00p 0.90p 0.90p 856679
17/06/2025 0.93p 0.95p 0.90p 0.93p 2792591
16/06/2025 0.93p 0.94p 0.90p 0.93p 1135925
13/06/2025 0.95p 0.97p 0.90p 0.93p 1340764
12/06/2025 1.03p 1.10p 0.90p 0.95p 2882550
11/06/2025 1.03p 1.04p 0.97p 1.03p 1786231
10/06/2025 0.95p 1.04p 0.90p 1.03p 7916677
09/06/2025 0.93p 0.98p 0.90p 0.95p 990251
06/06/2025 0.90p 1.00p 0.85p 0.93p 1672694
05/06/2025 0.85p 0.95p 0.84p 0.90p 2039053
04/06/2025 0.85p 0.90p 0.80p 0.85p 775410
03/06/2025 0.85p 0.90p 0.80p 0.85p 139768
02/06/2025 0.85p 0.90p 0.80p 0.85p 701658
30/05/2025 0.85p 0.90p 0.80p 0.85p 950458
29/05/2025 0.85p 0.90p 0.82p 0.85p 1370215
28/05/2025 0.85p 0.88p 0.80p 0.85p 952164
27/05/2025 0.88p 0.89p 0.80p 0.85p 1852728
23/05/2025 0.88p 0.90p 0.84p 0.88p 768215
22/05/2025 0.88p 0.90p 0.84p 0.88p 1338601
21/05/2025 0.88p 0.90p 0.85p 0.88p 317086
20/05/2025 0.90p 0.90p 0.87p 0.88p 748649
19/05/2025 0.90p 0.92p 0.86p 0.90p 449142
16/05/2025 0.90p 0.92p 0.85p 0.90p 556329
15/05/2025 0.90p 0.95p 0.88p 0.90p 1447537
14/05/2025 0.88p 0.95p 0.85p 0.90p 3270567
13/05/2025 0.93p 0.93p 0.85p 0.90p 2714954
12/05/2025 0.93p 0.95p 0.90p 0.93p 1083881
09/05/2025 0.93p 0.93p 0.90p 0.93p 1385203
08/05/2025 0.95p 0.98p 0.90p 0.95p 4661669
07/05/2025 1.03p 1.06p 0.90p 0.98p 7659589
06/05/2025 1.05p 1.08p 0.96p 1.00p 2572853
02/05/2025 0.95p 1.13p 0.90p 1.00p 6320133
01/05/2025 0.95p 0.98p 0.90p 0.95p 1556010
30/04/2025 1.00p 1.05p 0.91p 0.95p 2371571
29/04/2025 1.00p 1.05p 0.95p 1.00p 825348
28/04/2025 0.90p 1.05p 0.85p 1.00p 5000415
25/04/2025 0.90p 0.93p 0.88p 0.90p 1288313
24/04/2025 0.90p 0.95p 0.86p 0.90p 2933592
23/04/2025 1.00p 1.05p 0.90p 0.95p 3697561
22/04/2025 0.90p 1.10p 0.90p 1.00p 5160293
17/04/2025 0.90p 0.95p 0.88p 0.90p 2178328
16/04/2025 0.93p 0.95p 0.85p 0.95p 3050178
15/04/2025 0.93p 0.95p 0.92p 0.93p 64530
14/04/2025 0.93p 0.95p 0.88p 0.93p 705506
11/04/2025 0.90p 0.95p 0.89p 0.95p 1459566
10/04/2025 0.83p 0.94p 0.80p 0.90p 3387328
09/04/2025 0.80p 0.87p 0.80p 0.83p 1667893
08/04/2025 0.83p 0.87p 0.75p 0.83p 960701
07/04/2025 0.90p 0.90p 0.82p 0.83p 1681431
04/04/2025 0.90p 0.93p 0.85p 0.90p 4094147
03/04/2025 0.90p 0.90p 0.85p 0.90p 265724
02/04/2025 0.90p 0.95p 0.88p 0.90p 220935
01/04/2025 0.90p 0.94p 0.85p 0.90p 1670608
31/03/2025 0.95p 0.95p 0.90p 0.90p 3358833
28/03/2025 1.05p 1.10p 0.92p 0.95p 3194999
27/03/2025 1.00p 1.00p 0.92p 1.00p 4335373
26/03/2025 1.08p 1.15p 0.96p 1.00p 4572566
25/03/2025 1.08p 1.15p 1.00p 1.08p 1462373
24/03/2025 0.98p 1.12p 0.98p 1.05p 6054013
21/03/2025 1.00p 1.05p 0.98p 0.98p 3296676
20/03/2025 0.95p 1.05p 0.95p 1.00p 2480646
19/03/2025 0.95p 1.00p 0.91p 0.95p 3433390
18/03/2025 0.90p 1.02p 0.85p 0.95p 3558396
17/03/2025 0.88p 0.96p 0.87p 0.94p 3494178
14/03/2025 0.83p 0.95p 0.80p 0.88p 1034902
13/03/2025 0.78p 0.90p 0.75p 0.83p 5212723
12/03/2025 0.78p 0.80p 0.76p 0.78p 2046048
11/03/2025 0.73p 0.80p 0.72p 0.78p 3055177
10/03/2025 0.73p 0.75p 0.70p 0.73p 1100771
07/03/2025 0.73p 0.75p 0.70p 0.73p 1283815
06/03/2025 0.75p 0.75p 0.70p 0.73p 2992458
05/03/2025 0.75p 0.80p 0.70p 0.75p 2141123
04/03/2025 0.75p 0.80p 0.70p 0.75p 1620206
03/03/2025 0.73p 0.78p 0.70p 0.78p 3557151
28/02/2025 0.78p 0.80p 0.72p 0.73p 3642493
27/02/2025 0.78p 0.79p 0.75p 0.78p 751800

*Close Price adjusted for both dividends and splits