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
14/04/2015 2,250.00p 2,400.00p 2,250.00p 2,275.00p 11876
13/04/2015 2,287.50p 2,290.00p 2,222.00p 2,250.00p 5106
10/04/2015 2,337.50p 2,375.00p 2,250.00p 2,300.00p 3160
09/04/2015 2,337.50p 2,375.00p 2,300.00p 2,337.50p 5723
08/04/2015 2,362.50p 2,400.00p 2,331.30p 2,350.00p 2934
07/04/2015 2,362.50p 2,425.00p 2,300.00p 2,362.50p 9502
02/04/2015 2,362.50p 2,425.00p 2,300.00p 2,362.50p 2364
01/04/2015 2,400.00p 2,414.00p 2,350.00p 2,362.50p 2974
31/03/2015 2,475.00p 2,475.00p 2,300.00p 2,400.00p 3883
30/03/2015 2,500.00p 2,518.00p 2,447.60p 2,475.00p 1853
27/03/2015 2,562.50p 2,567.50p 2,475.00p 2,500.00p 3775
26/03/2015 2,450.00p 2,600.00p 2,450.00p 2,562.50p 7121
25/03/2015 2,450.00p 2,480.00p 2,387.50p 2,450.00p 693
24/03/2015 2,450.00p 2,500.00p 2,400.00p 2,450.00p 4971
23/03/2015 2,225.00p 2,450.00p 2,195.00p 2,450.00p 13996
20/03/2015 2,200.00p 2,300.00p 2,183.00p 2,225.00p 1415
19/03/2015 2,200.00p 2,250.00p 2,150.00p 2,200.00p 1152
18/03/2015 2,162.50p 2,274.62p 2,135.00p 2,212.50p 6439
17/03/2015 2,037.50p 2,200.00p 2,037.50p 2,162.50p 1917
16/03/2015 2,037.50p 2,075.00p 2,000.00p 2,037.50p 4279
13/03/2015 2,175.00p 2,203.60p 2,000.00p 2,037.50p 7616
12/03/2015 2,150.00p 2,350.00p 2,150.00p 2,175.00p 2562
11/03/2015 2,262.50p 2,270.00p 2,100.00p 2,150.00p 2585
10/03/2015 2,225.00p 2,285.00p 2,225.00p 2,262.50p 5743
09/03/2015 2,212.50p 2,239.50p 2,185.00p 2,225.00p 852
06/03/2015 2,150.00p 2,235.00p 2,150.00p 2,212.50p 17484
05/03/2015 2,162.50p 2,200.00p 2,110.00p 2,125.00p 5051
04/03/2015 2,187.50p 2,250.00p 2,187.50p 2,200.00p 6322
03/03/2015 2,075.00p 2,275.00p 2,057.00p 2,187.50p 6971
02/03/2015 2,050.00p 2,150.00p 2,000.00p 2,075.00p 3916
27/02/2015 1,950.00p 2,125.00p 1,925.00p 2,050.00p 5359
26/02/2015 1,937.50p 2,000.00p 1,880.00p 1,950.00p 2586
25/02/2015 1,875.00p 1,962.50p 1,855.00p 1,937.50p 4697
24/02/2015 1,887.50p 1,900.00p 1,870.00p 1,875.00p 4902
23/02/2015 1,925.00p 2,000.00p 1,860.00p 1,887.50p 5985
20/02/2015 1,875.00p 1,925.00p 1,848.15p 1,925.00p 10409
19/02/2015 1,887.50p 1,910.00p 1,850.00p 1,875.00p 6249
18/02/2015 1,925.00p 1,925.50p 1,850.00p 1,887.50p 6591
17/02/2015 1,900.00p 1,950.00p 1,887.50p 1,925.00p 9007
16/02/2015 1,887.50p 1,925.00p 1,850.00p 1,900.00p 3287
13/02/2015 1,950.00p 1,952.50p 1,850.00p 1,887.50p 5019
12/02/2015 1,975.00p 2,000.00p 1,950.00p 1,975.00p 293
11/02/2015 2,025.00p 2,025.00p 1,950.00p 1,975.00p 1825
10/02/2015 2,025.00p 2,060.00p 1,965.00p 2,025.00p 1732
09/02/2015 2,075.00p 2,080.00p 1,950.00p 2,025.00p 9026
06/02/2015 2,037.50p 2,150.00p 2,000.00p 2,125.00p 13987
05/02/2015 2,025.00p 2,037.50p 2,005.50p 2,037.50p 1733
04/02/2015 2,075.00p 2,085.00p 2,000.00p 2,025.00p 5738
03/02/2015 2,187.50p 2,187.50p 2,050.00p 2,075.00p 4109
02/02/2015 2,250.00p 2,285.00p 2,125.00p 2,187.50p 4889
30/01/2015 2,362.50p 2,362.50p 2,210.00p 2,250.00p 1941
29/01/2015 2,362.50p 2,381.30p 2,325.00p 2,362.50p 2563
28/01/2015 2,362.50p 2,425.00p 2,312.50p 2,400.00p 5022
27/01/2015 2,375.00p 2,391.10p 2,230.00p 2,250.00p 4662
26/01/2015 2,387.50p 2,423.00p 2,375.00p 2,375.00p 3830
23/01/2015 2,325.00p 2,500.00p 2,325.00p 2,387.50p 13840
22/01/2015 2,387.50p 2,411.00p 2,237.50p 2,325.00p 5477
21/01/2015 2,300.00p 2,475.00p 2,300.00p 2,387.50p 14138
20/01/2015 2,175.00p 2,346.25p 2,150.00p 2,300.00p 27176
19/01/2015 1,912.50p 2,150.00p 1,900.00p 2,125.00p 134534
16/01/2015 1,912.50p 1,925.00p 1,900.00p 1,912.50p 2755
15/01/2015 1,900.00p 1,920.00p 1,885.10p 1,912.50p 11401
14/01/2015 1,887.50p 1,907.00p 1,887.50p 1,900.00p 5442
13/01/2015 1,887.50p 1,920.00p 1,877.50p 1,887.50p 24066
12/01/2015 1,875.00p 1,890.00p 1,850.00p 1,887.50p 2013
09/01/2015 1,900.00p 1,900.00p 1,852.75p 1,875.00p 2159
08/01/2015 1,912.50p 1,912.50p 1,830.00p 1,900.00p 3306
07/01/2015 1,887.50p 1,925.00p 1,857.50p 1,912.50p 12752
06/01/2015 1,912.50p 1,917.37p 1,875.00p 1,887.50p 3022
05/01/2015 1,937.50p 1,955.00p 1,880.00p 1,900.00p 8830
02/01/2015 1,850.00p 1,962.50p 1,825.00p 1,937.50p 6570
31/12/2014 1,837.50p 1,856.30p 1,818.80p 1,837.50p 685
30/12/2014 1,825.00p 1,874.75p 1,816.80p 1,837.50p 3323
29/12/2014 1,725.00p 1,850.00p 1,725.00p 1,825.00p 9346
24/12/2014 1,725.00p 1,775.00p 1,700.00p 1,725.00p 46821
23/12/2014 1,675.00p 1,737.50p 1,625.00p 1,725.00p 30203
22/12/2014 1,675.00p 1,718.33p 1,625.00p 1,675.00p 2450
19/12/2014 1,687.50p 1,718.33p 1,625.00p 1,675.00p 10176
18/12/2014 1,712.50p 1,725.00p 1,625.00p 1,687.50p 2090
17/12/2014 1,737.50p 1,737.50p 1,700.00p 1,712.50p 512
16/12/2014 1,750.00p 1,757.90p 1,686.89p 1,737.50p 1160
15/12/2014 1,812.50p 1,812.50p 1,675.00p 1,750.00p 2087
12/12/2014 1,787.50p 1,815.00p 1,751.87p 1,812.50p 4582
11/12/2014 1,812.50p 1,812.50p 1,745.00p 1,787.50p 2791
10/12/2014 1,825.00p 1,835.90p 1,704.00p 1,812.50p 1374
09/12/2014 1,825.00p 1,837.50p 1,800.00p 1,825.00p 61888
08/12/2014 1,825.00p 1,850.00p 1,800.00p 1,825.00p 35248
05/12/2014 1,812.50p 1,845.00p 1,800.00p 1,825.00p 42433
04/12/2014 1,900.00p 1,900.00p 1,800.00p 1,812.50p 12869
03/12/2014 1,925.00p 1,925.00p 1,850.00p 1,900.00p 3239
02/12/2014 1,950.00p 1,955.00p 1,900.00p 1,950.00p 1232
01/12/2014 2,000.00p 2,085.00p 1,900.00p 1,950.00p 4193
28/11/2014 1,950.00p 2,100.00p 1,900.00p 1,950.00p 5408
27/11/2014 1,862.50p 1,950.00p 1,845.00p 1,950.00p 15948
26/11/2014 1,862.50p 1,875.00p 1,850.00p 1,862.50p 1289
25/11/2014 1,862.50p 1,950.00p 1,860.00p 1,862.50p 471
24/11/2014 1,875.00p 1,900.00p 1,800.00p 1,862.50p 3284
21/11/2014 1,875.00p 1,895.00p 1,850.00p 1,875.00p 1217
20/11/2014 1,875.00p 1,885.00p 1,850.00p 1,875.00p 1369
19/11/2014 1,875.00p 1,902.50p 1,830.00p 1,875.00p 2765
18/11/2014 1,950.00p 1,980.00p 1,840.00p 1,875.00p 11550
17/11/2014 1,800.00p 2,025.00p 1,787.50p 1,950.00p 8574
14/11/2014 1,800.00p 1,822.50p 1,775.00p 1,800.00p 2242
13/11/2014 1,800.00p 1,810.00p 1,775.00p 1,800.00p 429
12/11/2014 1,800.00p 1,825.00p 1,777.50p 1,800.00p 858
11/11/2014 1,812.50p 1,812.50p 1,732.50p 1,775.00p 1449
10/11/2014 1,750.00p 1,825.00p 1,750.00p 1,812.50p 4681
07/11/2014 1,800.00p 1,805.00p 1,650.00p 1,750.00p 4157
06/11/2014 1,912.50p 1,912.50p 1,775.00p 1,800.00p 2483
05/11/2014 1,912.50p 1,912.50p 1,875.00p 1,912.50p 128
04/11/2014 1,937.50p 1,940.17p 1,880.00p 1,912.50p 418
03/11/2014 2,000.00p 2,000.00p 1,875.00p 1,937.50p 1185
31/10/2014 2,000.00p 2,010.00p 1,937.50p 2,000.00p 1601
30/10/2014 2,012.50p 2,012.50p 1,975.00p 2,000.00p 994
29/10/2014 2,025.00p 2,040.00p 2,012.50p 2,012.50p 267
28/10/2014 1,962.50p 2,025.10p 1,962.50p 2,025.00p 1223
27/10/2014 2,100.00p 2,100.00p 1,900.00p 1,962.50p 4674
24/10/2014 2,125.00p 2,200.00p 2,065.00p 2,100.00p 3778
23/10/2014 2,250.00p 2,300.00p 2,050.00p 2,125.00p 4901
22/10/2014 2,075.00p 2,300.00p 2,036.00p 2,250.00p 4030
21/10/2014 1,875.00p 2,150.00p 1,875.00p 2,075.00p 8126
20/10/2014 1,700.00p 1,900.00p 1,700.00p 1,875.00p 5578
17/10/2014 1,625.00p 1,725.00p 1,577.00p 1,700.00p 2987
16/10/2014 1,550.00p 1,680.00p 1,525.00p 1,625.00p 3993
15/10/2014 1,687.50p 1,690.00p 1,525.00p 1,550.00p 3183
14/10/2014 1,600.00p 1,713.00p 1,500.00p 1,687.50p 8740
13/10/2014 1,675.00p 1,680.00p 1,500.00p 1,600.00p 4231
10/10/2014 1,750.00p 1,764.90p 1,500.00p 1,675.00p 8222
09/10/2014 1,837.50p 1,850.00p 1,700.00p 1,750.00p 6645
08/10/2014 1,875.00p 1,892.00p 1,800.00p 1,837.50p 3201
07/10/2014 1,925.00p 1,940.00p 1,850.00p 1,875.00p 2710
06/10/2014 1,950.00p 2,000.00p 1,900.00p 1,925.00p 1081
03/10/2014 2,000.00p 2,000.00p 1,900.00p 1,950.00p 719
02/10/2014 2,075.00p 2,097.50p 2,000.00p 2,000.00p 7878
01/10/2014 2,175.00p 2,175.00p 2,050.00p 2,050.00p 5310
30/09/2014 1,962.50p 2,200.00p 1,940.00p 2,175.00p 17898
29/09/2014 2,062.50p 2,062.50p 1,875.00p 1,950.00p 7939
26/09/2014 2,175.00p 2,175.00p 2,050.00p 2,062.50p 3315
25/09/2014 2,212.50p 2,212.50p 2,150.00p 2,175.00p 1436
24/09/2014 2,275.00p 2,275.00p 2,200.00p 2,212.50p 8791
23/09/2014 2,337.50p 2,337.50p 2,250.00p 2,275.00p 6895
22/09/2014 2,362.50p 2,375.00p 2,325.00p 2,337.50p 2734
19/09/2014 2,362.50p 2,375.00p 2,361.30p 2,362.50p 2298
18/09/2014 2,362.50p 2,373.00p 2,360.00p 2,362.50p 546
17/09/2014 2,350.00p 2,374.90p 2,350.00p 2,362.50p 3022
16/09/2014 2,325.00p 2,375.00p 2,312.50p 2,350.00p 2834
15/09/2014 2,325.00p 2,350.00p 2,300.10p 2,325.00p 1482
12/09/2014 2,325.00p 2,342.50p 2,300.00p 2,325.00p 3241
11/09/2014 2,275.00p 2,332.50p 2,256.10p 2,325.00p 3127
10/09/2014 2,275.00p 2,287.50p 2,250.00p 2,275.00p 2795
09/09/2014 2,312.50p 2,312.50p 2,200.00p 2,275.00p 17647
08/09/2014 2,350.00p 2,350.00p 2,300.00p 2,312.50p 4726
05/09/2014 2,362.50p 2,362.50p 2,325.00p 2,350.00p 1693
04/09/2014 2,312.50p 2,367.00p 2,300.00p 2,362.50p 4861
03/09/2014 2,337.50p 2,340.00p 2,280.00p 2,312.50p 13066
02/09/2014 2,312.50p 2,410.00p 2,312.50p 2,350.00p 4590
01/09/2014 2,312.50p 2,400.00p 2,300.00p 2,312.50p 4605
29/08/2014 2,325.00p 2,325.00p 2,300.00p 2,312.50p 1764
28/08/2014 2,350.00p 2,400.00p 2,302.50p 2,325.00p 3717
27/08/2014 2,350.00p 2,350.00p 2,325.00p 2,350.00p 580
26/08/2014 2,375.00p 2,385.00p 2,325.00p 2,350.00p 2284
22/08/2014 2,437.50p 2,445.00p 2,325.00p 2,375.00p 1534
21/08/2014 2,425.00p 2,445.00p 2,405.00p 2,437.50p 488
20/08/2014 2,425.00p 2,445.00p 2,390.00p 2,425.00p 474
19/08/2014 2,387.50p 2,425.00p 2,387.50p 2,425.00p 558
18/08/2014 2,375.00p 2,400.00p 2,375.00p 2,387.50p 1143
15/08/2014 2,375.00p 2,390.00p 2,360.00p 2,375.00p 281
14/08/2014 2,375.00p 2,399.90p 2,300.00p 2,375.00p 18210
13/08/2014 2,362.50p 2,394.90p 2,325.00p 2,375.00p 2300
12/08/2014 2,325.00p 2,400.00p 2,310.50p 2,362.50p 1741
11/08/2014 2,312.50p 2,342.00p 2,050.00p 2,325.00p 11095
08/08/2014 2,350.00p 2,350.00p 2,250.00p 2,275.00p 2206
07/08/2014 2,275.00p 2,370.00p 2,262.30p 2,350.00p 2201
06/08/2014 2,212.50p 2,414.76p 2,200.00p 2,275.00p 10299
05/08/2014 2,425.00p 2,425.00p 2,200.00p 2,212.50p 13634
04/08/2014 2,425.00p 2,425.00p 2,400.00p 2,425.00p 259
01/08/2014 2,425.00p 2,440.00p 2,375.00p 2,425.00p 2275
31/07/2014 2,487.50p 2,487.50p 2,400.00p 2,425.00p 3739
30/07/2014 2,487.50p 2,492.50p 2,475.00p 2,487.50p 2539
29/07/2014 2,487.50p 2,493.50p 2,475.00p 2,487.50p 1611
28/07/2014 2,487.50p 2,495.00p 2,475.00p 2,487.50p 565
25/07/2014 2,487.50p 2,499.74p 2,485.00p 2,487.50p 708
24/07/2014 2,487.50p 2,499.75p 2,485.00p 2,487.50p 445
23/07/2014 2,487.50p 2,502.00p 2,482.30p 2,487.50p 10624
22/07/2014 2,487.50p 2,500.00p 2,487.50p 2,487.50p 547
21/07/2014 2,487.50p 2,500.00p 2,480.00p 2,487.50p 2050
18/07/2014 2,487.50p 2,493.75p 2,485.00p 2,487.50p 714
17/07/2014 2,487.50p 2,550.00p 2,481.50p 2,487.50p 586
16/07/2014 2,487.50p 2,550.00p 2,481.30p 2,487.50p 610
15/07/2014 2,487.50p 2,497.00p 2,480.00p 2,487.50p 1103
14/07/2014 2,487.50p 2,500.00p 2,477.50p 2,487.50p 6048
11/07/2014 2,500.00p 2,500.00p 2,475.00p 2,487.50p 1285
10/07/2014 2,575.00p 2,588.00p 2,450.00p 2,500.00p 8596
09/07/2014 2,487.50p 2,509.85p 2,485.00p 2,487.50p 7974
08/07/2014 2,487.50p 2,500.00p 2,484.00p 2,487.50p 1512
07/07/2014 2,487.50p 2,500.00p 2,480.00p 2,487.50p 1217
04/07/2014 2,475.00p 2,500.00p 2,450.00p 2,487.50p 1347
03/07/2014 2,487.50p 2,500.00p 2,460.00p 2,475.00p 1940
02/07/2014 2,500.00p 2,550.00p 2,483.00p 2,487.50p 769
01/07/2014 2,500.00p 2,525.00p 2,483.00p 2,500.00p 808

*Close Price adjusted for both dividends and splits