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
16/12/2014 1.25p 1.25p 1.25p 1.25p 0
15/12/2014 1.25p 1.30p 1.13p 1.25p 93284
12/12/2014 1.40p 1.40p 1.11p 1.25p 533621
11/12/2014 1.35p 1.40p 1.30p 1.40p 954178
10/12/2014 1.45p 1.45p 1.31p 1.35p 200507
09/12/2014 1.45p 1.45p 1.35p 1.45p 8556
08/12/2014 1.48p 1.55p 1.35p 1.45p 150202
05/12/2014 1.53p 1.53p 1.40p 1.48p 144699
04/12/2014 1.55p 1.55p 1.50p 1.53p 349435
03/12/2014 1.58p 1.58p 1.51p 1.55p 279867
02/12/2014 1.58p 1.60p 1.50p 1.58p 756044
01/12/2014 1.58p 1.58p 1.50p 1.58p 174105
28/11/2014 1.98p 1.98p 1.40p 1.58p 4377154
27/11/2014 2.40p 2.40p 1.95p 1.98p 3221119
26/11/2014 1.80p 3.48p 1.80p 2.35p 24930452
25/11/2014 1.70p 1.95p 1.70p 1.80p 415842
24/11/2014 1.73p 1.78p 1.64p 1.70p 404991
21/11/2014 1.73p 1.76p 1.67p 1.73p 146109
20/11/2014 1.78p 1.78p 1.65p 1.73p 246306
19/11/2014 1.80p 1.80p 1.75p 1.78p 189747
18/11/2014 1.95p 1.95p 1.77p 1.80p 560862
17/11/2014 1.93p 1.95p 1.77p 1.95p 847549
14/11/2014 1.93p 1.97p 1.93p 1.93p 35000
13/11/2014 1.80p 1.93p 1.78p 1.93p 97872
12/11/2014 1.90p 1.95p 1.78p 1.80p 357569
11/11/2014 1.95p 1.95p 1.90p 1.90p 242754
10/11/2014 2.00p 2.09p 1.90p 1.95p 330317
07/11/2014 1.98p 2.10p 1.90p 2.00p 995048
06/11/2014 1.88p 2.30p 1.76p 1.98p 1929091
05/11/2014 2.43p 2.45p 1.80p 1.88p 3845136
04/11/2014 2.08p 2.13p 1.95p 2.00p 465000
03/11/2014 1.68p 2.35p 1.68p 2.08p 3707944
31/10/2014 1.55p 2.42p 1.43p 1.68p 5837917
30/10/2014 1.73p 1.74p 1.43p 1.55p 718254
29/10/2014 1.73p 1.73p 1.65p 1.73p 141662
28/10/2014 1.73p 1.74p 1.65p 1.73p 113357
27/10/2014 1.85p 1.85p 1.60p 1.73p 515189
24/10/2014 1.85p 1.85p 1.70p 1.85p 43243
23/10/2014 1.88p 1.88p 1.70p 1.85p 346833
22/10/2014 1.88p 1.90p 1.75p 1.88p 5225
21/10/2014 1.88p 1.90p 1.88p 1.88p 25657
20/10/2014 1.88p 2.00p 1.79p 1.88p 203000
17/10/2014 1.78p 1.95p 1.78p 1.88p 203653
16/10/2014 1.78p 1.83p 1.70p 1.78p 231010
15/10/2014 1.78p 1.78p 1.73p 1.78p 117488
14/10/2014 1.80p 1.80p 1.72p 1.78p 477507
13/10/2014 1.93p 1.93p 1.75p 1.80p 357573
10/10/2014 2.13p 2.13p 1.85p 1.93p 294961
09/10/2014 2.13p 2.20p 1.89p 2.13p 1448781
08/10/2014 2.20p 2.20p 2.05p 2.13p 197598
07/10/2014 2.53p 2.68p 2.07p 2.20p 2072804
06/10/2014 2.10p 3.24p 2.00p 2.53p 10192352
03/10/2014 2.20p 2.35p 1.73p 2.10p 3498501
02/10/2014 2.63p 2.75p 2.20p 2.30p 2996161
01/10/2014 3.63p 3.73p 2.15p 2.63p 13113447
30/09/2014 4.20p 5.62p 3.58p 3.73p 13910902
29/09/2014 4.35p 8.03p 4.05p 4.38p 64526488
26/09/2014 0.78p 4.50p 0.78p 4.03p 77335888
25/09/2014 0.70p 0.75p 0.70p 0.73p 1250000
24/09/2014 0.70p 0.70p 0.70p 0.70p 0
23/09/2014 0.70p 0.75p 0.70p 0.70p 25000
22/09/2014 0.70p 0.75p 0.70p 0.70p 30000
19/09/2014 0.70p 0.75p 0.65p 0.70p 114325
18/09/2014 0.70p 0.70p 0.70p 0.70p 0
17/09/2014 0.70p 0.75p 0.70p 0.70p 25000
16/09/2014 0.83p 0.83p 0.65p 0.70p 462027
15/09/2014 0.83p 0.83p 0.75p 0.83p 105000
12/09/2014 0.83p 0.88p 0.81p 0.83p 130000
11/09/2014 0.83p 0.83p 0.83p 0.83p 0
10/09/2014 0.83p 0.83p 0.75p 0.83p 20000
09/09/2014 0.83p 0.83p 0.82p 0.83p 306432
08/09/2014 0.83p 0.83p 0.76p 0.83p 41847
05/09/2014 0.83p 0.83p 0.83p 0.83p 0
04/09/2014 0.83p 0.83p 0.83p 0.83p 0
03/09/2014 0.83p 0.83p 0.83p 0.83p 0
02/09/2014 0.83p 0.83p 0.83p 0.83p 0
01/09/2014 0.83p 0.83p 0.75p 0.83p 255463
29/08/2014 0.83p 0.83p 0.80p 0.83p 30812
28/08/2014 0.83p 0.83p 0.83p 0.83p 0
27/08/2014 0.83p 0.83p 0.83p 0.83p 0
26/08/2014 0.80p 0.87p 0.80p 0.83p 97000
22/08/2014 0.80p 0.95p 0.70p 0.80p 193574
21/08/2014 0.80p 0.88p 0.80p 0.80p 20000
20/08/2014 0.83p 0.83p 0.75p 0.83p 89821
19/08/2014 0.83p 0.83p 0.83p 0.83p 0
18/08/2014 0.83p 0.88p 0.83p 0.83p 25000
15/08/2014 0.85p 0.85p 0.75p 0.83p 100000
14/08/2014 0.88p 0.88p 0.80p 0.85p 56679
13/08/2014 0.88p 0.88p 0.88p 0.88p 2735
12/08/2014 0.88p 0.88p 0.88p 0.88p 0
11/08/2014 0.93p 0.93p 0.80p 0.88p 55000
08/08/2014 0.93p 0.93p 0.93p 0.93p 0
07/08/2014 0.93p 0.93p 0.93p 0.93p 0
06/08/2014 0.93p 0.93p 0.90p 0.93p 100000
05/08/2014 0.93p 0.93p 0.90p 0.93p 0
04/08/2014 0.93p 0.93p 0.90p 0.93p 100000
01/08/2014 0.93p 0.93p 0.80p 0.93p 0
31/07/2014 0.93p 0.93p 0.80p 0.93p 175000
30/07/2014 0.93p 0.95p 0.89p 0.93p 0
29/07/2014 0.93p 0.95p 0.89p 0.93p 0
28/07/2014 0.93p 0.95p 0.89p 0.93p 491531
25/07/2014 0.93p 0.93p 0.90p 0.93p 0
24/07/2014 0.93p 0.93p 0.90p 0.93p 65000
23/07/2014 0.93p 0.93p 0.90p 0.93p 3903
22/07/2014 0.93p 0.93p 0.91p 0.93p 0
21/07/2014 0.93p 0.93p 0.91p 0.93p 10000
18/07/2014 0.93p 0.93p 0.90p 0.93p 56000
17/07/2014 0.93p 1.15p 0.90p 0.93p 0
16/07/2014 0.93p 1.15p 0.90p 0.93p 100000
15/07/2014 0.95p 0.95p 0.90p 0.93p 347619
14/07/2014 0.95p 0.95p 0.90p 0.95p 36000
11/07/2014 0.95p 0.95p 0.90p 0.95p 0
10/07/2014 0.95p 0.95p 0.90p 0.95p 0
09/07/2014 0.95p 0.95p 0.90p 0.95p 0
08/07/2014 0.95p 0.95p 0.90p 0.95p 91639
07/07/2014 0.95p 1.00p 0.95p 0.95p 212899
04/07/2014 0.95p 0.96p 0.90p 0.95p 115750
03/07/2014 0.95p 1.15p 0.90p 0.95p 0
02/07/2014 0.95p 1.15p 0.90p 0.95p 46000
01/07/2014 1.00p 1.00p 0.90p 0.95p 145000
30/06/2014 1.00p 1.15p 0.90p 1.00p 249000
27/06/2014 0.95p 1.03p 0.92p 1.00p 145000
26/06/2014 1.03p 1.03p 0.95p 1.03p 50000
25/06/2014 1.03p 1.03p 0.93p 1.03p 49000
24/06/2014 1.03p 1.03p 1.00p 1.03p 59000
23/06/2014 1.03p 1.03p 1.00p 1.03p 68000
20/06/2014 1.03p 1.03p 1.00p 1.03p 69000
19/06/2014 1.03p 1.03p 0.95p 1.03p 98000
18/06/2014 1.03p 1.03p 1.00p 1.03p 123287
17/06/2014 1.03p 1.05p 1.00p 1.03p 200000
16/06/2014 1.03p 1.05p 1.00p 1.03p 321546
13/06/2014 1.03p 1.05p 1.00p 1.03p 110000
12/06/2014 1.13p 1.13p 1.00p 1.03p 388355
11/06/2014 1.13p 1.15p 1.05p 1.13p 245000
10/06/2014 1.13p 1.13p 1.05p 1.13p 256991
09/06/2014 1.10p 1.15p 1.00p 1.13p 505000
06/06/2014 1.10p 1.10p 1.00p 1.10p 192446
05/06/2014 1.10p 1.10p 1.00p 1.10p 156183
04/06/2014 1.10p 1.10p 1.00p 1.10p 259931
03/06/2014 1.10p 1.10p 1.00p 1.10p 214000
02/06/2014 1.10p 1.10p 1.02p 1.10p 206174
30/05/2014 1.10p 1.10p 1.00p 1.10p 148000
29/05/2014 1.15p 1.18p 1.10p 1.10p 179525
28/05/2014 1.25p 1.25p 1.00p 1.15p 213474
27/05/2014 1.25p 1.30p 1.20p 1.25p 62000
23/05/2014 1.28p 1.30p 1.13p 1.25p 493059
22/05/2014 1.28p 1.30p 1.27p 1.28p 119500
21/05/2014 1.33p 1.33p 1.27p 1.28p 555595
20/05/2014 1.28p 1.33p 1.26p 1.33p 779580
19/05/2014 1.30p 1.30p 1.25p 1.28p 315000
16/05/2014 1.45p 1.45p 1.27p 1.30p 527938
15/05/2014 1.35p 1.60p 1.34p 1.45p 1870750
14/05/2014 1.33p 1.55p 1.30p 1.35p 0
13/05/2014 1.33p 1.55p 1.30p 1.33p 0
12/05/2014 1.35p 1.55p 1.30p 1.55p 21776
09/05/2014 1.35p 1.55p 1.30p 1.55p 420739
08/05/2014 1.35p 1.35p 1.30p 1.35p 58764
07/05/2014 1.28p 1.40p 1.28p 1.35p 1167388
06/05/2014 1.28p 1.28p 1.24p 1.28p 66690
02/05/2014 1.28p 1.28p 1.24p 1.28p 7500
01/05/2014 1.38p 1.39p 1.24p 1.28p 395748
30/04/2014 1.25p 1.45p 1.25p 1.25p 26845
29/04/2014 1.30p 1.33p 1.23p 1.28p 642283
28/04/2014 1.30p 1.30p 1.20p 1.30p 34553
25/04/2014 1.30p 1.30p 1.20p 1.30p 0
24/04/2014 1.30p 1.30p 1.20p 1.30p 20000
23/04/2014 1.33p 1.33p 1.25p 1.30p 205782
22/04/2014 1.33p 1.33p 1.25p 1.33p 13500
17/04/2014 1.33p 1.33p 1.25p 1.33p 0
16/04/2014 1.25p 1.33p 1.25p 1.33p 239204
15/04/2014 1.23p 1.28p 1.23p 1.28p 802653
14/04/2014 1.28p 1.28p 1.20p 1.23p 186750
11/04/2014 1.28p 1.28p 1.25p 1.28p 7157
10/04/2014 1.28p 1.45p 1.20p 1.28p 298270
09/04/2014 1.28p 1.45p 1.25p 1.28p 1171
08/04/2014 1.28p 1.30p 1.28p 1.28p 257124
07/04/2014 1.28p 1.28p 1.25p 1.28p 20662
04/04/2014 1.28p 1.28p 1.25p 1.28p 28499
03/04/2014 1.40p 1.50p 1.25p 1.28p 282651
02/04/2014 1.40p 1.40p 1.30p 1.40p 1000
01/04/2014 1.43p 1.43p 1.35p 1.40p 20000
31/03/2014 1.43p 1.45p 1.35p 1.43p 0
28/03/2014 1.43p 1.45p 1.35p 1.45p 25000
27/03/2014 1.43p 1.43p 1.35p 1.43p 131386
26/03/2014 1.38p 1.44p 1.30p 1.43p 478989
25/03/2014 1.30p 1.33p 1.20p 1.30p 440000
24/03/2014 1.30p 1.33p 1.20p 1.30p 51875
21/03/2014 1.38p 1.38p 1.22p 1.33p 365328
20/03/2014 1.38p 1.38p 1.35p 1.38p 27224
19/03/2014 1.40p 1.40p 1.25p 1.38p 61692
18/03/2014 1.43p 1.43p 1.30p 1.40p 55000
17/03/2014 1.45p 1.55p 1.40p 1.55p 226185
14/03/2014 1.50p 1.55p 1.40p 1.45p 402394
13/03/2014 1.70p 1.70p 1.42p 1.50p 1859204
12/03/2014 1.58p 1.94p 1.58p 1.75p 5659573
11/03/2014 1.35p 1.58p 1.35p 1.58p 862978
10/03/2014 1.35p 1.35p 1.30p 1.35p 150000
07/03/2014 1.25p 1.40p 1.21p 1.35p 983710
06/03/2014 1.05p 1.42p 1.05p 1.25p 1806892
05/03/2014 1.38p 1.38p 1.00p 1.05p 2296985

*Close Price adjusted for both dividends and splits