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
19/07/2016 2.28p 2.37p 2.22p 2.30p 2142862
18/07/2016 2.20p 2.45p 2.20p 2.28p 3906820
15/07/2016 2.15p 2.24p 2.08p 2.20p 1803922
14/07/2016 2.03p 2.25p 2.03p 2.15p 4994739
13/07/2016 2.25p 2.25p 1.93p 2.03p 5630206
12/07/2016 2.28p 2.28p 2.15p 2.25p 726703
11/07/2016 2.28p 2.28p 2.17p 2.28p 217423
08/07/2016 2.30p 2.35p 2.16p 2.28p 1209107
07/07/2016 2.23p 2.35p 2.23p 2.30p 1682424
06/07/2016 2.38p 2.48p 2.20p 2.23p 4893978
05/07/2016 2.30p 2.40p 2.28p 2.33p 1328847
04/07/2016 2.08p 2.48p 2.08p 2.30p 6399222
01/07/2016 1.93p 2.10p 1.91p 2.08p 2973094
30/06/2016 1.85p 1.99p 1.85p 1.93p 1265347
29/06/2016 1.85p 1.90p 1.84p 1.85p 844597
28/06/2016 1.93p 1.93p 1.82p 1.85p 667617
27/06/2016 1.93p 1.97p 1.86p 1.93p 942385
24/06/2016 1.80p 1.98p 1.78p 1.93p 2802893
23/06/2016 1.95p 1.98p 1.93p 1.95p 644100
22/06/2016 2.03p 2.03p 1.93p 1.95p 5069447
21/06/2016 1.95p 2.05p 1.92p 2.03p 2145465
20/06/2016 1.93p 1.98p 1.87p 1.95p 1616334
17/06/2016 1.95p 1.95p 1.85p 1.93p 2538525
16/06/2016 2.03p 2.05p 1.90p 1.95p 1788357
15/06/2016 1.95p 2.05p 1.93p 2.03p 2694216
14/06/2016 2.10p 2.13p 1.83p 1.95p 10839033
13/06/2016 2.13p 2.13p 2.00p 2.10p 1772667
10/06/2016 2.15p 2.19p 2.02p 2.13p 3763173
09/06/2016 2.33p 2.33p 2.15p 2.15p 4022777
08/06/2016 2.43p 2.43p 2.30p 2.33p 1565277
07/06/2016 2.48p 2.48p 2.33p 2.43p 1920477
06/06/2016 2.40p 2.67p 2.36p 2.48p 4310334
03/06/2016 2.05p 2.75p 2.03p 2.40p 13839327
02/06/2016 2.05p 2.08p 2.00p 2.05p 1034006
01/06/2016 2.03p 2.09p 1.90p 2.05p 4473255
31/05/2016 2.08p 2.10p 1.80p 2.03p 10995923
27/05/2016 2.20p 2.20p 2.06p 2.08p 5245738
26/05/2016 2.35p 2.35p 2.17p 2.20p 4669651
25/05/2016 2.48p 2.49p 2.25p 2.35p 2074762
24/05/2016 2.38p 2.38p 2.18p 2.25p 4251651
23/05/2016 2.38p 2.38p 2.18p 2.38p 1940108
20/05/2016 2.48p 2.48p 2.16p 2.38p 8100334
19/05/2016 2.40p 2.43p 2.28p 2.43p 3198015
18/05/2016 2.38p 2.42p 2.30p 2.40p 1141416
17/05/2016 2.50p 2.50p 2.27p 2.38p 4091600
16/05/2016 2.43p 2.63p 2.40p 2.50p 4703509
13/05/2016 2.35p 2.43p 2.20p 2.43p 6563309
12/05/2016 2.45p 2.45p 2.25p 2.35p 5066933
11/05/2016 2.43p 2.50p 2.36p 2.45p 3027956
10/05/2016 2.48p 2.50p 2.28p 2.43p 5129690
09/05/2016 2.48p 2.53p 2.36p 2.48p 4848789
06/05/2016 2.75p 2.75p 2.45p 2.53p 3944433
05/05/2016 2.63p 2.77p 2.56p 2.75p 3611497
04/05/2016 2.75p 2.85p 2.51p 2.63p 5760569
03/05/2016 2.88p 2.99p 2.70p 2.75p 7234688
29/04/2016 2.80p 2.99p 2.77p 2.88p 7299417
28/04/2016 2.90p 2.90p 2.76p 2.80p 2088335
27/04/2016 3.00p 3.00p 2.70p 2.90p 3409401
26/04/2016 2.78p 3.05p 2.71p 3.00p 7080841
25/04/2016 3.00p 3.01p 2.73p 2.78p 11317578
22/04/2016 3.25p 3.28p 2.98p 2.98p 9852749
21/04/2016 3.38p 3.48p 3.17p 3.28p 2398461
20/04/2016 3.50p 3.55p 3.29p 3.38p 2386627
19/04/2016 3.55p 3.80p 3.35p 3.50p 5935437
18/04/2016 3.50p 3.70p 3.30p 3.55p 4229818
15/04/2016 3.58p 3.83p 3.40p 3.50p 4228482
14/04/2016 3.38p 3.87p 3.36p 3.58p 6418933
13/04/2016 3.15p 3.68p 3.14p 3.38p 7173582
12/04/2016 3.08p 3.15p 2.85p 3.15p 5138847
11/04/2016 2.90p 3.17p 2.80p 3.08p 6342427
08/04/2016 3.00p 3.10p 2.75p 2.90p 8546986
07/04/2016 3.00p 3.45p 2.80p 3.00p 11901794
06/04/2016 3.18p 3.35p 2.60p 3.15p 32993784
05/04/2016 4.88p 6.00p 2.93p 3.03p 85875024
04/04/2016 3.75p 4.17p 3.75p 4.08p 13733692
01/04/2016 3.75p 4.14p 3.60p 3.75p 13495643
31/03/2016 3.80p 4.05p 3.45p 3.75p 18875842
30/03/2016 3.38p 4.30p 3.25p 3.80p 27634848
29/03/2016 3.50p 3.65p 3.05p 3.38p 22064554
24/03/2016 3.40p 4.20p 3.30p 3.50p 55736812
23/03/2016 2.70p 3.70p 2.52p 3.45p 32819416
22/03/2016 2.73p 2.73p 2.36p 2.63p 19718788
21/03/2016 2.35p 2.75p 2.35p 2.68p 23681114
18/03/2016 2.00p 2.45p 2.00p 2.35p 41571492
17/03/2016 1.73p 2.09p 1.65p 2.00p 38724384
16/03/2016 1.48p 1.76p 1.43p 1.73p 24967032
15/03/2016 1.43p 1.54p 1.36p 1.48p 15963944
14/03/2016 1.40p 1.49p 1.35p 1.43p 7542563
11/03/2016 1.28p 1.43p 1.25p 1.40p 13130979
10/03/2016 1.28p 1.35p 1.24p 1.28p 2698845
09/03/2016 1.35p 1.37p 1.24p 1.28p 866703
08/03/2016 1.30p 1.38p 1.28p 1.35p 2043163
07/03/2016 1.25p 1.40p 1.25p 1.30p 1454648
04/03/2016 1.28p 1.30p 1.23p 1.25p 1386880
03/03/2016 1.20p 1.28p 1.20p 1.28p 830676
02/03/2016 1.38p 1.43p 1.16p 1.20p 3763153
01/03/2016 1.23p 1.30p 1.23p 1.23p 2767326
29/02/2016 1.23p 1.30p 1.21p 1.23p 1692433
26/02/2016 1.25p 1.27p 1.19p 1.23p 340152
25/02/2016 1.25p 1.27p 1.21p 1.25p 1778740
24/02/2016 1.25p 1.25p 1.20p 1.25p 722053
23/02/2016 1.33p 1.33p 1.22p 1.25p 673953
22/02/2016 1.33p 1.33p 1.25p 1.33p 883581
19/02/2016 1.33p 1.33p 1.27p 1.33p 860460
18/02/2016 1.35p 1.47p 1.25p 1.33p 4126375
17/02/2016 1.28p 1.38p 1.22p 1.35p 495522
16/02/2016 1.28p 1.35p 1.19p 1.28p 1218571
15/02/2016 1.20p 1.39p 1.18p 1.28p 1716191
12/02/2016 1.13p 1.20p 1.05p 1.20p 1760229
11/02/2016 1.13p 1.15p 1.11p 1.13p 84283
10/02/2016 1.15p 1.15p 1.10p 1.13p 849632
09/02/2016 1.20p 1.25p 1.11p 1.15p 1318147
08/02/2016 1.20p 1.27p 1.14p 1.20p 313164
05/02/2016 1.08p 1.27p 1.08p 1.20p 746284
04/02/2016 1.10p 1.12p 1.08p 1.08p 855629
03/02/2016 1.10p 1.12p 1.09p 1.10p 546428
02/02/2016 1.10p 1.10p 1.05p 1.10p 349294
01/02/2016 1.08p 1.10p 1.06p 1.10p 430000
29/01/2016 1.08p 1.08p 1.03p 1.08p 14000
28/01/2016 1.08p 1.08p 1.00p 1.08p 882652
27/01/2016 1.08p 1.08p 1.03p 1.08p 203757
26/01/2016 1.08p 1.08p 1.03p 1.08p 0
25/01/2016 1.05p 1.12p 1.03p 1.08p 990688
22/01/2016 1.05p 1.10p 1.05p 1.05p 2166157
21/01/2016 1.13p 1.13p 0.97p 1.05p 3017703
20/01/2016 1.18p 1.18p 1.10p 1.13p 666819
19/01/2016 1.20p 1.20p 1.16p 1.18p 100000
18/01/2016 1.20p 1.20p 1.15p 1.20p 46944
15/01/2016 1.20p 1.20p 1.16p 1.20p 585
14/01/2016 1.23p 1.23p 1.20p 1.20p 202828
13/01/2016 1.25p 1.25p 1.20p 1.23p 559119
12/01/2016 1.25p 1.25p 1.18p 1.25p 814956
11/01/2016 1.25p 1.26p 1.20p 1.25p 786827
08/01/2016 1.25p 1.25p 1.18p 1.25p 815726
07/01/2016 1.30p 1.30p 1.20p 1.25p 2864574
06/01/2016 1.30p 1.30p 1.25p 1.30p 533515
05/01/2016 1.28p 1.32p 1.24p 1.28p 134929
04/01/2016 1.28p 1.34p 1.21p 1.28p 1200764
31/12/2015 1.25p 1.28p 1.20p 1.28p 575601
30/12/2015 1.15p 1.25p 1.14p 1.25p 2471965
29/12/2015 1.15p 1.17p 1.14p 1.15p 372685
24/12/2015 1.15p 1.15p 1.15p 1.15p 0
23/12/2015 1.15p 1.18p 1.08p 1.15p 314398
22/12/2015 1.15p 1.20p 1.13p 1.15p 5167194
21/12/2015 1.15p 1.18p 1.08p 1.15p 148726
18/12/2015 1.15p 1.18p 1.12p 1.15p 817105
17/12/2015 1.15p 1.18p 1.08p 1.15p 182330
16/12/2015 1.15p 1.19p 1.13p 1.15p 1175625
15/12/2015 1.18p 1.20p 1.15p 1.15p 896573
14/12/2015 1.20p 1.20p 1.15p 1.18p 2276059
11/12/2015 1.23p 1.24p 1.12p 1.20p 3467164
10/12/2015 1.23p 1.23p 1.20p 1.23p 320819
09/12/2015 1.23p 1.23p 1.20p 1.23p 129797
08/12/2015 1.23p 1.23p 1.13p 1.23p 933752
07/12/2015 1.25p 1.27p 1.13p 1.23p 2248151
04/12/2015 1.25p 1.27p 1.18p 1.25p 128060
03/12/2015 1.35p 1.35p 1.21p 1.25p 893354
02/12/2015 1.30p 1.30p 1.26p 1.30p 630224
01/12/2015 1.30p 1.30p 1.27p 1.30p 348981
30/11/2015 1.30p 1.30p 1.25p 1.30p 1196711
27/11/2015 1.40p 1.40p 1.26p 1.30p 7078326
26/11/2015 1.40p 1.48p 1.40p 1.40p 2876626
25/11/2015 1.40p 1.44p 1.40p 1.40p 113816
24/11/2015 1.40p 1.45p 1.36p 1.40p 4072622
23/11/2015 1.40p 1.41p 1.36p 1.40p 718467
20/11/2015 1.45p 1.47p 1.36p 1.40p 2707232
19/11/2015 1.40p 1.55p 1.35p 1.45p 4321367
18/11/2015 1.43p 1.50p 1.40p 1.40p 2482121
17/11/2015 1.30p 1.50p 1.28p 1.43p 2453985
16/11/2015 1.45p 1.46p 1.28p 1.30p 2215011
13/11/2015 1.43p 1.43p 1.32p 1.40p 939964
12/11/2015 1.43p 1.46p 1.36p 1.43p 722839
11/11/2015 1.43p 1.43p 1.33p 1.43p 1520210
10/11/2015 1.43p 1.43p 1.35p 1.43p 700067
09/11/2015 1.43p 1.43p 1.36p 1.43p 2117665
06/11/2015 1.43p 1.45p 1.40p 1.43p 272039
05/11/2015 1.40p 1.46p 1.38p 1.43p 3696629
04/11/2015 1.45p 1.45p 1.33p 1.40p 5302207
03/11/2015 1.45p 1.45p 1.38p 1.45p 1227686
02/11/2015 1.53p 1.53p 1.40p 1.45p 2189847
30/10/2015 1.48p 1.48p 1.31p 1.45p 2809778
29/10/2015 1.50p 1.58p 1.46p 1.50p 1916620
28/10/2015 1.48p 1.57p 1.48p 1.50p 2045811
27/10/2015 1.55p 1.55p 1.48p 1.48p 1318095
26/10/2015 1.50p 1.64p 1.46p 1.55p 4975296
23/10/2015 1.45p 1.50p 1.43p 1.50p 2440405
22/10/2015 1.45p 1.48p 1.43p 1.45p 1664659
21/10/2015 1.73p 1.75p 1.41p 1.45p 15983369
20/10/2015 1.50p 1.70p 1.50p 1.58p 4647242
19/10/2015 1.50p 1.55p 1.43p 1.50p 2202764
16/10/2015 1.58p 1.58p 1.45p 1.50p 1725399
15/10/2015 1.50p 1.70p 1.40p 1.58p 8751427
14/10/2015 1.58p 1.58p 1.45p 1.50p 3105306
13/10/2015 1.53p 1.54p 1.48p 1.53p 1113289
12/10/2015 1.53p 1.55p 1.48p 1.53p 1016395
09/10/2015 1.55p 1.56p 1.47p 1.53p 2259991
08/10/2015 1.65p 1.68p 1.50p 1.55p 7941090
07/10/2015 1.60p 1.64p 1.55p 1.60p 4333942
06/10/2015 1.58p 1.75p 1.53p 1.60p 8368699
05/10/2015 1.53p 1.64p 1.53p 1.58p 4856361

*Close Price adjusted for both dividends and splits