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
05/01/2022 2.63p 2.64p 2.60p 2.63p 1913130
04/01/2022 2.70p 2.84p 2.60p 2.63p 12749667
03/01/2022 2.70p 2.75p 2.65p 2.70p 826107
31/12/2021 2.70p 2.75p 2.65p 2.70p 826107
30/12/2021 2.70p 2.75p 2.65p 2.70p 3259993
29/12/2021 2.48p 2.75p 2.45p 2.70p 5502336
28/12/2021 2.48p 2.55p 2.47p 2.48p 3887782
27/12/2021 2.48p 2.55p 2.47p 2.48p 3887782
24/12/2021 2.48p 2.55p 2.47p 2.48p 3887782
23/12/2021 2.55p 2.55p 2.41p 2.48p 5134189
22/12/2021 2.40p 2.76p 2.35p 2.55p 19575392
21/12/2021 2.33p 2.45p 2.30p 2.40p 974584
20/12/2021 2.38p 2.44p 2.30p 2.33p 2906129
17/12/2021 2.38p 2.45p 2.32p 2.38p 2294971
16/12/2021 2.30p 2.45p 2.30p 2.38p 2031415
15/12/2021 2.33p 2.35p 2.25p 2.30p 12255575
14/12/2021 2.35p 2.40p 2.30p 2.33p 4131519
13/12/2021 2.38p 2.43p 2.30p 2.35p 1025173
10/12/2021 2.40p 2.43p 2.30p 2.30p 1901716
09/12/2021 2.43p 2.44p 2.36p 2.40p 4135473
08/12/2021 2.43p 2.50p 2.40p 2.43p 5737598
07/12/2021 2.43p 2.48p 2.40p 2.43p 2408692
06/12/2021 2.60p 2.60p 2.30p 2.43p 12937823
03/12/2021 2.55p 2.70p 2.40p 2.60p 3783981
02/12/2021 2.45p 2.66p 2.44p 2.55p 4364808
01/12/2021 2.53p 2.57p 2.40p 2.57p 7341246
30/11/2021 2.45p 2.60p 2.41p 2.53p 13396880
29/11/2021 2.38p 2.45p 2.35p 2.45p 6303205
26/11/2021 2.35p 2.40p 2.19p 2.38p 37868008
25/11/2021 2.45p 2.49p 2.35p 2.40p 13486061
24/11/2021 2.65p 2.74p 2.30p 2.47p 15677175
23/11/2021 2.58p 2.60p 2.43p 2.48p 6046049
22/11/2021 2.58p 2.65p 2.40p 2.58p 5993674
19/11/2021 2.43p 2.69p 2.43p 2.58p 13063640
18/11/2021 2.43p 2.48p 2.29p 2.43p 5896738
17/11/2021 2.35p 2.55p 2.30p 2.41p 5754963
16/11/2021 2.35p 2.40p 2.25p 2.35p 4221519
15/11/2021 2.38p 2.43p 2.26p 2.35p 12097289
12/11/2021 2.38p 2.44p 2.35p 2.38p 7614176
11/11/2021 2.45p 2.50p 2.40p 2.40p 2900146
10/11/2021 2.50p 2.55p 2.40p 2.45p 3561374
09/11/2021 2.48p 2.53p 2.30p 2.50p 14514928
08/11/2021 2.53p 2.55p 2.45p 2.48p 3642674
05/11/2021 2.43p 2.55p 2.42p 2.53p 7446646
04/11/2021 2.48p 2.50p 2.35p 2.42p 14343475
03/11/2021 3.30p 3.30p 2.45p 2.51p 69013008
02/11/2021 2.70p 2.85p 2.60p 2.68p 26059012
01/11/2021 2.78p 2.85p 2.70p 2.78p 14127327
29/10/2021 2.95p 2.98p 2.70p 2.78p 14083513
28/10/2021 3.03p 3.10p 2.90p 2.95p 3317358
27/10/2021 2.90p 3.09p 2.90p 3.03p 7617578
26/10/2021 3.00p 3.12p 2.85p 3.00p 8828512
25/10/2021 3.00p 3.08p 2.98p 3.00p 4431751
22/10/2021 2.85p 3.07p 2.75p 3.00p 35817088
21/10/2021 2.90p 3.00p 2.79p 2.85p 7192819
20/10/2021 2.80p 2.95p 2.80p 2.90p 6968217
19/10/2021 2.90p 3.00p 2.70p 2.80p 19847568
18/10/2021 2.70p 2.80p 2.60p 2.65p 14108196
15/10/2021 2.70p 2.80p 2.58p 2.70p 2655675
14/10/2021 2.60p 2.80p 2.50p 2.70p 5522475
13/10/2021 2.60p 2.70p 2.50p 2.60p 1794002
12/10/2021 2.60p 2.64p 2.49p 2.60p 10481760
11/10/2021 2.53p 2.65p 2.45p 2.60p 7177185
08/10/2021 2.50p 2.58p 2.45p 2.53p 3429940
07/10/2021 2.48p 2.55p 2.41p 2.50p 2435700
06/10/2021 2.63p 2.66p 2.41p 2.48p 6401705
05/10/2021 2.63p 2.70p 2.55p 2.63p 4198664
04/10/2021 2.60p 2.71p 2.55p 2.63p 2021205
01/10/2021 2.60p 2.69p 2.55p 2.60p 3266822
30/09/2021 2.60p 3.20p 2.58p 2.60p 15464997
29/09/2021 2.65p 2.69p 2.55p 2.60p 2270288
28/09/2021 2.68p 2.80p 2.50p 2.65p 4220692
27/09/2021 2.65p 2.79p 2.45p 2.68p 7522910
24/09/2021 2.70p 2.75p 2.56p 2.65p 2834039
23/09/2021 2.75p 2.80p 2.63p 2.70p 4987293
22/09/2021 2.70p 2.90p 2.65p 2.75p 11901710
21/09/2021 2.55p 2.80p 2.40p 2.65p 9967271
20/09/2021 2.60p 2.70p 2.40p 2.55p 3449788
17/09/2021 2.65p 2.75p 2.50p 2.56p 4517901
16/09/2021 2.70p 2.80p 2.50p 2.65p 6741182
15/09/2021 2.60p 2.80p 2.50p 2.70p 9378560
14/09/2021 2.63p 2.73p 2.50p 2.60p 1836636
13/09/2021 2.70p 2.79p 2.50p 2.63p 6546655
10/09/2021 2.65p 2.83p 2.50p 2.70p 10784802
09/09/2021 2.60p 2.70p 2.50p 2.65p 6361849
08/09/2021 2.80p 2.80p 2.60p 2.60p 2415468
07/09/2021 2.75p 2.89p 2.70p 2.80p 3012670
06/09/2021 2.93p 3.10p 2.53p 2.75p 8732140
03/09/2021 2.70p 2.80p 2.55p 2.70p 3536086
02/09/2021 2.60p 2.75p 2.55p 2.75p 3103646
01/09/2021 2.80p 2.89p 2.51p 2.60p 6967010
31/08/2021 2.85p 2.90p 2.70p 2.80p 7827948
30/08/2021 2.65p 3.02p 2.65p 2.80p 44321872
27/08/2021 2.65p 3.02p 2.65p 2.80p 44321872
26/08/2021 2.38p 2.75p 2.38p 2.60p 20517742
25/08/2021 2.28p 2.39p 2.25p 2.38p 4972285
24/08/2021 2.28p 2.29p 2.22p 2.28p 3690401
23/08/2021 2.35p 2.40p 2.21p 2.28p 5420820
20/08/2021 2.45p 2.60p 2.26p 2.36p 22995512
19/08/2021 2.70p 2.70p 2.38p 2.53p 28699462
18/08/2021 2.15p 2.75p 2.13p 2.50p 358994080
17/08/2021 2.18p 2.18p 2.10p 2.15p 2305190
16/08/2021 2.20p 2.25p 2.10p 2.18p 5035619
13/08/2021 2.20p 2.23p 2.15p 2.20p 6262800
12/08/2021 2.20p 2.24p 2.18p 2.20p 2237800
11/08/2021 2.20p 2.25p 2.18p 2.20p 554655
10/08/2021 2.13p 2.25p 2.10p 2.20p 2531257
09/08/2021 2.13p 2.15p 2.05p 2.10p 727672
06/08/2021 2.10p 2.15p 2.00p 2.10p 5326230
05/08/2021 2.13p 2.14p 2.05p 2.10p 3257880
04/08/2021 2.18p 2.18p 2.10p 2.13p 2239738
03/08/2021 2.20p 2.20p 2.10p 2.18p 12297606
02/08/2021 2.20p 2.22p 2.15p 2.20p 858158
30/07/2021 2.18p 2.25p 2.15p 2.20p 3522942
29/07/2021 2.18p 2.21p 2.15p 2.20p 3254774
28/07/2021 2.20p 2.25p 2.15p 2.18p 1706084
27/07/2021 2.18p 2.25p 2.16p 2.20p 1604994
26/07/2021 2.15p 2.20p 2.10p 2.18p 6116513
23/07/2021 2.15p 2.24p 2.15p 2.15p 4749905
22/07/2021 2.08p 2.18p 2.06p 2.15p 9254076
21/07/2021 2.08p 2.13p 2.00p 2.08p 17333932
20/07/2021 2.05p 2.10p 2.03p 2.08p 5698565
19/07/2021 2.05p 2.15p 2.02p 2.05p 6743758
16/07/2021 2.18p 2.18p 2.05p 2.08p 2828092
15/07/2021 2.20p 2.23p 2.15p 2.18p 4064072
14/07/2021 2.23p 2.24p 2.15p 2.20p 2017704
13/07/2021 2.18p 2.24p 2.12p 2.23p 6394651
12/07/2021 2.13p 2.20p 2.13p 2.18p 3431235
09/07/2021 2.18p 2.20p 2.10p 2.13p 3461575
08/07/2021 2.23p 2.25p 2.17p 2.18p 3370904
07/07/2021 2.25p 2.26p 2.20p 2.23p 1719748
06/07/2021 2.25p 2.26p 2.20p 2.25p 1967419
05/07/2021 2.25p 2.27p 2.20p 2.25p 2360868
02/07/2021 2.25p 2.30p 2.22p 2.25p 1056423
01/07/2021 2.25p 2.27p 2.22p 2.25p 6148526
30/06/2021 2.25p 2.30p 2.21p 2.25p 7749178
29/06/2021 2.25p 2.27p 2.20p 2.25p 11232888
28/06/2021 2.28p 2.30p 2.20p 2.25p 9101972
25/06/2021 2.28p 2.30p 2.25p 2.28p 12280043
24/06/2021 2.28p 2.28p 2.25p 2.28p 1547027
23/06/2021 2.23p 2.34p 2.23p 2.28p 6500681
22/06/2021 2.23p 2.28p 2.20p 2.25p 3371739
21/06/2021 2.30p 2.30p 2.20p 2.23p 4238124
18/06/2021 2.25p 2.30p 2.24p 2.30p 3107543
17/06/2021 2.30p 2.32p 2.21p 2.25p 8055077
16/06/2021 2.30p 2.35p 2.25p 2.30p 13987012
15/06/2021 2.33p 2.35p 2.25p 2.30p 4024655
14/06/2021 2.30p 2.35p 2.26p 2.33p 5361598
11/06/2021 2.38p 2.40p 2.20p 2.30p 6802059
10/06/2021 2.35p 2.38p 2.30p 2.38p 1417014
09/06/2021 2.38p 2.40p 2.30p 2.35p 3671199
08/06/2021 2.50p 2.50p 2.35p 2.38p 2858729
07/06/2021 2.40p 2.60p 2.38p 2.50p 7292411
04/06/2021 2.40p 2.45p 2.37p 2.40p 26817216
03/06/2021 2.43p 2.45p 2.35p 2.40p 15838864
02/06/2021 2.38p 2.45p 2.35p 2.43p 2507080
01/06/2021 2.38p 2.56p 2.32p 2.38p 5566128
31/05/2021 2.28p 2.45p 2.27p 2.38p 4047710
28/05/2021 2.28p 2.45p 2.27p 2.38p 4047710
27/05/2021 2.30p 2.32p 2.25p 2.28p 3168237
26/05/2021 2.28p 2.35p 2.25p 2.30p 2825580
25/05/2021 2.30p 2.30p 2.21p 2.28p 2981037
24/05/2021 2.33p 2.35p 2.25p 2.30p 2563549
21/05/2021 2.35p 2.38p 2.32p 2.33p 2650251
20/05/2021 2.33p 2.39p 2.33p 2.35p 1933184
19/05/2021 2.38p 2.38p 2.25p 2.33p 8685829
18/05/2021 2.43p 2.45p 2.35p 2.38p 3082633
17/05/2021 2.38p 2.49p 2.28p 2.43p 3583601
14/05/2021 2.48p 2.50p 2.35p 2.35p 5860705
13/05/2021 2.43p 2.50p 2.32p 2.48p 11964829
12/05/2021 2.40p 2.45p 2.35p 2.39p 9165476
11/05/2021 2.45p 2.50p 2.35p 2.50p 9376440
10/05/2021 2.45p 2.55p 2.40p 2.45p 9224894
07/05/2021 2.33p 2.64p 2.32p 2.45p 12875752
06/05/2021 2.53p 2.53p 2.30p 2.35p 18822884
05/05/2021 2.45p 2.60p 2.40p 2.50p 3114297
04/05/2021 2.53p 2.65p 2.40p 2.48p 5501216
03/05/2021 2.45p 2.60p 2.41p 2.47p 12410969
30/04/2021 2.45p 2.60p 2.41p 2.47p 12410969
29/04/2021 2.38p 2.48p 2.30p 2.45p 14142518
28/04/2021 2.50p 2.55p 2.35p 2.40p 31037412
27/04/2021 2.43p 2.63p 2.40p 2.50p 15662523
26/04/2021 2.43p 2.50p 2.40p 2.41p 19417464
23/04/2021 2.38p 2.45p 2.35p 2.43p 43124020
22/04/2021 2.43p 2.43p 2.35p 2.35p 8030889
21/04/2021 2.50p 2.55p 2.35p 2.43p 32110688
20/04/2021 2.53p 2.75p 2.41p 2.43p 16430544
19/04/2021 2.60p 2.85p 2.46p 2.75p 13308200
16/04/2021 2.65p 2.80p 2.50p 2.60p 14138648
15/04/2021 2.45p 2.75p 2.20p 2.75p 60201492
14/04/2021 2.38p 2.69p 2.38p 2.45p 74518712
13/04/2021 2.40p 2.49p 2.35p 2.38p 19813148
12/04/2021 2.33p 2.45p 2.28p 2.45p 17235776
09/04/2021 2.30p 2.50p 2.21p 2.33p 12679011
08/04/2021 2.38p 2.50p 2.25p 2.45p 8037007
07/04/2021 2.35p 2.45p 2.25p 2.45p 8679814
06/04/2021 2.18p 2.50p 2.15p 2.35p 16269060
05/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
02/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
01/04/2021 2.18p 2.20p 2.13p 2.20p 10826638

*Close Price adjusted for both dividends and splits