Avesoro Resources Inc. (DI) (ASO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avesoro Resources Inc. (DI)

Date Open High Low Close* Volume
07/01/2020 99.50p 99.50p 99.50p 99.50p 0
06/01/2020 98.50p 99.50p 98.50p 99.50p 30
03/01/2020 97.00p 97.00p 97.00p 97.00p 0
02/01/2020 98.00p 98.00p 97.00p 97.00p 0
01/01/2020 98.00p 98.12p 98.00p 98.00p 29
31/12/2019 98.00p 98.12p 98.00p 98.00p 29
30/12/2019 98.50p 98.50p 97.00p 98.00p 7310
27/12/2019 98.50p 98.50p 98.11p 98.50p 56
26/12/2019 98.50p 99.90p 98.50p 98.50p 20
25/12/2019 98.50p 99.90p 98.50p 98.50p 20
24/12/2019 98.50p 99.90p 98.50p 98.50p 20
23/12/2019 98.50p 98.50p 98.10p 98.50p 2693
20/12/2019 98.50p 98.50p 98.00p 98.50p 2403
19/12/2019 98.50p 100.00p 97.70p 98.50p 5426
18/12/2019 98.50p 98.50p 97.70p 98.50p 10
17/12/2019 98.50p 98.50p 97.61p 98.50p 725
16/12/2019 98.50p 100.00p 97.61p 98.50p 1704
13/12/2019 98.50p 98.50p 98.50p 98.50p 0
12/12/2019 98.50p 98.50p 97.60p 98.50p 2048
11/12/2019 98.50p 98.50p 97.60p 98.50p 1100
10/12/2019 98.50p 98.50p 97.60p 98.50p 20369
09/12/2019 98.50p 98.50p 98.50p 98.50p 128
06/12/2019 98.50p 99.00p 98.50p 98.50p 12969
05/12/2019 98.50p 99.00p 97.50p 98.50p 2547
04/12/2019 98.50p 98.50p 98.50p 98.50p 0
03/12/2019 98.50p 99.21p 97.00p 98.50p 9485
02/12/2019 98.50p 99.00p 97.00p 98.50p 1155
29/11/2019 98.50p 98.50p 97.00p 98.50p 40000
28/11/2019 98.50p 98.50p 97.00p 98.50p 265
27/11/2019 98.50p 98.50p 97.00p 98.50p 2653
26/11/2019 98.50p 98.50p 97.00p 98.50p 5580
25/11/2019 97.50p 98.50p 97.50p 98.50p 97421
22/11/2019 97.50p 99.90p 95.00p 97.50p 4440
21/11/2019 97.50p 98.75p 95.10p 97.50p 17307
20/11/2019 96.00p 97.50p 95.10p 97.50p 1745
19/11/2019 96.00p 96.00p 95.10p 96.00p 1491
18/11/2019 96.00p 96.00p 95.04p 96.00p 43
15/11/2019 94.50p 96.00p 94.20p 96.00p 45492
14/11/2019 92.50p 95.00p 86.50p 94.50p 42619
13/11/2019 96.00p 96.00p 93.00p 96.00p 6056
12/11/2019 96.00p 96.50p 95.04p 96.00p 7645
11/11/2019 96.00p 96.00p 95.00p 96.00p 12100
08/11/2019 96.00p 96.00p 95.30p 96.00p 1474
07/11/2019 96.00p 96.96p 96.00p 96.00p 24
06/11/2019 96.00p 96.96p 95.30p 96.00p 541
05/11/2019 96.00p 96.96p 95.30p 96.00p 18063
04/11/2019 95.50p 96.96p 95.32p 96.00p 7941
01/11/2019 96.00p 96.00p 94.60p 95.50p 46833
31/10/2019 96.00p 97.50p 94.51p 96.00p 10422
30/10/2019 96.00p 97.50p 94.51p 96.00p 10193
29/10/2019 95.00p 96.00p 94.11p 96.00p 522
28/10/2019 95.00p 97.50p 94.11p 95.00p 2348
25/10/2019 95.00p 97.00p 94.10p 95.00p 16630
24/10/2019 95.00p 95.00p 94.00p 95.00p 360
23/10/2019 95.00p 95.00p 94.02p 95.00p 4421
22/10/2019 95.00p 95.00p 94.02p 95.00p 3330
21/10/2019 95.00p 95.00p 94.02p 95.00p 16606
18/10/2019 96.50p 96.50p 94.00p 95.00p 27520
17/10/2019 89.50p 99.45p 89.36p 96.50p 34166
16/10/2019 89.50p 89.50p 89.50p 89.50p 0
15/10/2019 89.00p 90.00p 89.00p 89.50p 12266
14/10/2019 89.00p 89.25p 89.00p 89.00p 100
11/10/2019 89.00p 89.00p 88.25p 89.00p 11848
10/10/2019 86.50p 89.96p 86.50p 89.00p 3623
09/10/2019 92.00p 92.50p 90.20p 92.50p 4790
08/10/2019 92.00p 92.00p 90.20p 92.00p 1000
07/10/2019 92.50p 92.50p 90.20p 92.00p 7895
04/10/2019 89.00p 94.56p 89.00p 92.50p 27898
03/10/2019 86.50p 90.00p 85.00p 89.00p 147817
02/10/2019 95.00p 95.00p 94.04p 95.00p 6
01/10/2019 95.00p 95.00p 94.00p 95.00p 105542
30/09/2019 95.00p 95.00p 94.00p 95.00p 16633
27/09/2019 95.00p 96.60p 94.00p 95.00p 18752
26/09/2019 95.00p 95.00p 94.00p 95.00p 1078
25/09/2019 95.00p 95.00p 94.00p 95.00p 15002
24/09/2019 94.50p 95.00p 94.00p 95.00p 38697
23/09/2019 94.50p 95.00p 94.00p 94.50p 7173
20/09/2019 93.50p 95.00p 93.02p 94.50p 27576
19/09/2019 92.50p 93.50p 92.00p 93.50p 145215
18/09/2019 92.50p 92.50p 92.00p 92.50p 6113
17/09/2019 92.50p 93.00p 92.02p 92.50p 10497
16/09/2019 92.00p 93.00p 91.20p 92.50p 23821
13/09/2019 92.00p 93.00p 91.15p 92.00p 7924
12/09/2019 91.50p 92.00p 90.22p 92.00p 5833
11/09/2019 91.50p 91.50p 90.22p 91.50p 2500
10/09/2019 92.00p 94.00p 90.08p 91.50p 34583
09/09/2019 92.00p 94.00p 91.15p 92.00p 15819
06/09/2019 92.00p 93.50p 90.13p 92.00p 18333
05/09/2019 91.50p 92.00p 89.15p 92.00p 5341
04/09/2019 91.50p 91.50p 91.00p 91.50p 844
03/09/2019 91.50p 91.50p 89.00p 91.50p 106735
02/09/2019 91.50p 94.40p 87.00p 92.00p 109450
30/08/2019 88.00p 89.75p 87.10p 88.50p 17178
29/08/2019 86.00p 89.20p 85.04p 88.00p 23833
28/08/2019 85.50p 85.50p 84.00p 85.00p 16217
27/08/2019 85.00p 86.40p 83.70p 85.50p 2244
23/08/2019 85.00p 85.00p 79.00p 85.00p 1030503
22/08/2019 85.00p 85.75p 83.00p 85.00p 3606
21/08/2019 85.00p 86.20p 83.50p 85.00p 13323
20/08/2019 85.00p 92.60p 83.00p 85.50p 153237
19/08/2019 69.00p 69.85p 68.00p 69.00p 20082
16/08/2019 69.00p 69.85p 68.10p 69.00p 5177
15/08/2019 69.00p 70.00p 68.20p 69.00p 10385
14/08/2019 65.00p 70.00p 65.00p 69.00p 22845
13/08/2019 58.00p 65.00p 57.51p 64.50p 52153
12/08/2019 59.00p 60.00p 56.00p 58.00p 59359
09/08/2019 61.50p 67.00p 56.79p 59.00p 62091
08/08/2019 40.50p 66.00p 40.50p 66.00p 251757
07/08/2019 71.50p 71.50p 65.05p 65.50p 64246
06/08/2019 75.00p 75.00p 70.40p 71.50p 12348
05/08/2019 73.50p 77.00p 73.50p 75.00p 80310
02/08/2019 77.50p 77.50p 72.00p 73.00p 51113
01/08/2019 85.50p 85.50p 76.00p 77.50p 37675
31/07/2019 86.50p 86.50p 84.03p 85.50p 12399
30/07/2019 86.50p 89.00p 85.75p 86.50p 6704
29/07/2019 86.50p 89.00p 85.10p 86.50p 7129
26/07/2019 87.50p 90.00p 85.25p 86.50p 7246
25/07/2019 90.50p 90.50p 86.00p 88.00p 21243
24/07/2019 90.50p 90.70p 90.00p 90.50p 9645
23/07/2019 89.50p 90.50p 88.50p 90.50p 187390
22/07/2019 90.00p 90.00p 89.00p 90.00p 8998
19/07/2019 90.00p 91.00p 90.00p 90.00p 103
18/07/2019 88.50p 90.13p 88.00p 90.00p 16249
17/07/2019 88.00p 91.00p 88.00p 88.50p 60264
16/07/2019 86.30p 90.00p 84.25p 88.00p 43762
15/07/2019 97.50p 97.50p 85.00p 86.30p 52895
12/07/2019 81.00p 89.90p 81.00p 83.00p 34596
11/07/2019 81.00p 86.00p 80.40p 81.00p 39292
10/07/2019 81.00p 82.00p 80.00p 81.00p 286271
09/07/2019 82.00p 82.00p 81.00p 81.50p 4701
08/07/2019 82.50p 82.87p 81.00p 82.00p 52917
05/07/2019 77.50p 83.94p 77.50p 82.50p 54360
04/07/2019 76.50p 79.00p 73.50p 77.50p 140125
03/07/2019 64.50p 77.00p 64.50p 76.50p 234658
02/07/2019 62.50p 65.00p 62.00p 64.50p 94983
01/07/2019 62.50p 63.00p 62.00p 62.50p 137072
28/06/2019 62.40p 62.40p 61.00p 62.40p 371322
27/06/2019 62.00p 62.68p 62.00p 62.40p 10286
26/06/2019 60.50p 62.00p 60.00p 61.50p 198239
25/06/2019 57.50p 60.80p 56.10p 60.50p 321255
24/06/2019 50.50p 59.45p 50.00p 57.50p 275895
21/06/2019 52.00p 52.00p 49.00p 50.50p 364793
20/06/2019 51.00p 54.00p 51.00p 52.50p 367318
19/06/2019 51.50p 51.70p 48.00p 50.50p 202284
18/06/2019 51.50p 52.00p 47.09p 51.50p 324931
17/06/2019 54.00p 57.00p 48.00p 51.50p 734692
14/06/2019 41.25p 47.95p 41.25p 47.25p 579792
13/06/2019 41.00p 44.34p 37.10p 41.25p 643736
12/06/2019 28.50p 41.70p 28.27p 39.50p 2942104
11/06/2019 36.25p 36.50p 29.10p 31.50p 1657247
10/06/2019 50.00p 50.00p 36.00p 36.25p 1005945
07/06/2019 94.00p 94.00p 92.00p 94.00p 396
06/06/2019 94.00p 94.00p 92.00p 94.00p 309
05/06/2019 95.50p 95.50p 92.00p 94.00p 19836
04/06/2019 94.00p 96.96p 92.08p 95.50p 23449
03/06/2019 93.00p 94.00p 93.00p 94.00p 32086
31/05/2019 93.00p 93.90p 92.05p 93.00p 12058
30/05/2019 93.00p 93.00p 92.00p 93.00p 13614
29/05/2019 93.00p 93.00p 92.02p 93.00p 2076
28/05/2019 96.00p 96.00p 92.50p 93.00p 19772
24/05/2019 95.50p 96.00p 95.00p 96.00p 6176
23/05/2019 95.50p 95.89p 94.70p 95.50p 16125
22/05/2019 98.00p 98.90p 94.00p 95.50p 28524
21/05/2019 102.00p 103.75p 98.00p 98.00p 33288
20/05/2019 102.50p 104.00p 100.10p 102.00p 30035
17/05/2019 102.50p 103.00p 100.48p 102.50p 1441
16/05/2019 104.50p 104.50p 102.50p 102.50p 2914
15/05/2019 104.50p 104.50p 103.03p 104.50p 1954
14/05/2019 106.00p 106.00p 103.18p 106.00p 553
13/05/2019 106.00p 106.00p 103.12p 106.00p 5449
10/05/2019 107.00p 107.50p 105.00p 106.50p 1264
09/05/2019 106.50p 107.00p 105.06p 107.00p 1288
08/05/2019 107.00p 108.00p 105.00p 106.50p 93062
07/05/2019 105.50p 105.50p 103.05p 104.00p 32974
03/05/2019 105.50p 105.50p 105.02p 105.50p 1083
02/05/2019 105.50p 105.95p 105.02p 105.50p 4533
01/05/2019 105.50p 105.84p 105.00p 105.50p 5384
30/04/2019 106.00p 106.00p 105.00p 105.50p 13071
29/04/2019 106.00p 106.00p 105.00p 106.00p 2235
26/04/2019 108.00p 108.00p 105.00p 106.00p 37465
25/04/2019 110.50p 110.50p 104.00p 108.00p 20282
24/04/2019 112.00p 112.00p 109.00p 110.50p 39571
23/04/2019 113.50p 113.50p 110.00p 112.00p 10997
18/04/2019 113.50p 113.50p 112.00p 113.50p 583
17/04/2019 114.50p 114.50p 112.00p 113.50p 14849
16/04/2019 117.50p 118.10p 113.65p 115.50p 47102
15/04/2019 117.00p 119.00p 115.50p 117.50p 41077
12/04/2019 117.00p 119.00p 115.08p 117.00p 5745
11/04/2019 121.00p 121.00p 115.00p 117.00p 54514
10/04/2019 112.50p 125.75p 112.00p 125.00p 204464
09/04/2019 113.00p 114.50p 110.10p 112.50p 835228
08/04/2019 114.50p 114.50p 110.01p 113.00p 106924
05/04/2019 116.50p 116.50p 112.94p 114.50p 18957
04/04/2019 121.00p 121.00p 115.00p 116.50p 18336
03/04/2019 124.00p 124.00p 120.25p 121.00p 8452
02/04/2019 129.50p 129.50p 123.10p 124.00p 45557
01/04/2019 133.50p 133.50p 129.00p 130.50p 7475
29/03/2019 140.00p 140.00p 132.00p 133.50p 6078
28/03/2019 141.50p 141.50p 138.00p 140.00p 4414
27/03/2019 142.50p 144.25p 140.00p 141.50p 4337

*Close Price adjusted for both dividends and splits