Amerisur Resources (AMER) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amerisur Resources

Date Open High Low Close* Volume
16/01/2020 19.20p 19.18p 19.18p 19.18p 0
15/01/2020 19.20p 19.20p 19.18p 19.18p 4467238
14/01/2020 19.18p 19.20p 19.16p 19.20p 5087946
13/01/2020 19.14p 19.18p 19.14p 19.16p 2054586
10/01/2020 19.20p 19.20p 19.14p 19.16p 14830947
09/01/2020 19.20p 19.20p 19.12p 19.14p 17843646
08/01/2020 19.08p 19.20p 19.08p 19.16p 6448175
07/01/2020 19.12p 19.18p 19.12p 19.16p 4132779
06/01/2020 19.12p 19.18p 19.12p 19.12p 3010187
03/01/2020 19.40p 19.40p 19.12p 19.12p 3596159
02/01/2020 19.20p 19.20p 19.06p 19.10p 2832400
31/12/2019 19.12p 19.12p 19.10p 19.12p 564368
30/12/2019 19.20p 19.20p 19.12p 19.12p 2662042
27/12/2019 19.10p 19.14p 19.08p 19.12p 5121003
24/12/2019 19.10p 19.14p 19.10p 19.10p 2432653
23/12/2019 19.08p 19.12p 19.08p 19.10p 12103297
20/12/2019 19.20p 19.20p 19.08p 19.08p 7010967
19/12/2019 19.10p 19.14p 19.04p 19.10p 54116872
18/12/2019 19.04p 19.10p 19.02p 19.04p 7066366
17/12/2019 19.02p 19.08p 19.02p 19.08p 9218344
16/12/2019 19.08p 19.08p 19.02p 19.06p 10692824
13/12/2019 19.02p 19.06p 19.02p 19.02p 12659990
12/12/2019 18.90p 19.08p 18.90p 19.02p 34289436
11/12/2019 18.68p 18.80p 18.68p 18.80p 6515731
10/12/2019 18.70p 18.79p 18.66p 18.74p 11768959
09/12/2019 18.66p 18.78p 18.66p 18.74p 8106296
06/12/2019 18.70p 18.76p 18.64p 18.70p 6769350
05/12/2019 18.74p 18.76p 18.60p 18.64p 5876159
04/12/2019 18.48p 18.76p 18.48p 18.74p 7774790
03/12/2019 18.60p 18.74p 18.58p 18.64p 7203794
02/12/2019 18.70p 18.70p 18.60p 18.70p 7106908
29/11/2019 18.66p 18.78p 18.61p 18.70p 4274190
28/11/2019 18.80p 18.80p 18.58p 18.74p 9167207
27/11/2019 18.50p 18.60p 18.50p 18.56p 5689752
26/11/2019 18.78p 18.78p 18.42p 18.58p 3546385
25/11/2019 18.70p 18.70p 18.44p 18.52p 11109493
22/11/2019 18.56p 18.62p 18.51p 18.58p 13528632
21/11/2019 18.28p 18.64p 18.28p 18.58p 7416543
20/11/2019 18.56p 18.67p 18.34p 18.50p 9170521
19/11/2019 18.78p 18.80p 18.54p 18.58p 11584302
18/11/2019 18.88p 18.88p 18.71p 18.80p 24044238
15/11/2019 19.06p 19.08p 17.50p 18.86p 83512720
14/11/2019 18.18p 19.00p 17.71p 18.00p 2898977
13/11/2019 18.94p 19.49p 18.00p 18.24p 2911624
12/11/2019 18.98p 19.20p 18.64p 18.96p 1185110
11/11/2019 19.50p 19.50p 18.80p 19.12p 1639015
08/11/2019 19.30p 19.68p 19.00p 19.36p 1696566
07/11/2019 19.00p 19.59p 18.78p 19.30p 1845541
06/11/2019 19.80p 19.80p 18.89p 19.20p 2473197
05/11/2019 19.42p 19.68p 18.21p 19.50p 1981778
04/11/2019 19.22p 19.50p 18.73p 19.50p 1950674
01/11/2019 19.00p 19.40p 18.33p 19.06p 1817279
31/10/2019 18.74p 19.08p 18.00p 19.08p 1763545
30/10/2019 18.30p 19.16p 18.00p 19.16p 2341235
29/10/2019 19.20p 19.37p 18.88p 19.04p 1961478
28/10/2019 19.14p 19.42p 18.84p 19.00p 2105414
25/10/2019 19.08p 19.32p 18.67p 19.12p 1125848
24/10/2019 18.66p 19.12p 18.22p 19.12p 1566198
23/10/2019 19.00p 19.34p 18.40p 18.60p 1431041
22/10/2019 18.52p 18.79p 18.00p 18.62p 1484270
21/10/2019 18.62p 19.21p 18.52p 18.52p 525347
18/10/2019 19.40p 19.40p 18.36p 18.90p 2168066
17/10/2019 18.30p 19.13p 18.30p 18.30p 3143981
16/10/2019 18.90p 19.30p 18.08p 18.50p 2433013
15/10/2019 18.50p 19.33p 18.50p 18.98p 2295791
14/10/2019 17.96p 19.29p 17.96p 19.04p 7110918
11/10/2019 17.68p 18.16p 17.42p 18.06p 5407811
10/10/2019 16.68p 17.50p 16.44p 17.50p 1465398
09/10/2019 16.58p 16.78p 16.25p 16.64p 1904984
08/10/2019 16.64p 16.79p 16.47p 16.78p 669636
07/10/2019 16.78p 16.92p 16.58p 16.82p 2639920
04/10/2019 16.90p 17.01p 16.66p 16.86p 2293571
03/10/2019 16.70p 16.84p 16.37p 16.80p 3550363
02/10/2019 17.00p 17.11p 16.76p 16.89p 1777855
01/10/2019 17.02p 17.24p 16.77p 17.00p 4369092
30/09/2019 16.82p 16.90p 16.62p 16.88p 2265321
27/09/2019 17.28p 17.28p 16.64p 16.90p 1426020
26/09/2019 16.78p 17.08p 16.50p 17.00p 1217354
25/09/2019 16.62p 17.10p 16.62p 17.02p 1444784
24/09/2019 17.00p 17.31p 16.68p 17.04p 2507833
23/09/2019 16.92p 17.36p 16.92p 17.00p 1336301
20/09/2019 17.00p 17.48p 16.80p 17.48p 2206289
19/09/2019 17.28p 17.28p 16.84p 17.10p 1382604
18/09/2019 17.00p 17.20p 16.86p 16.96p 1351513
17/09/2019 17.10p 17.25p 16.86p 17.20p 1708311
16/09/2019 17.10p 17.38p 16.72p 17.20p 2337612
13/09/2019 16.92p 17.28p 16.78p 16.82p 1660330
12/09/2019 17.20p 17.58p 16.80p 17.14p 3782693
11/09/2019 17.32p 17.80p 17.18p 17.40p 2598532
10/09/2019 17.56p 17.78p 17.29p 17.32p 1274262
09/09/2019 17.50p 17.84p 17.37p 17.50p 1422916
06/09/2019 17.04p 17.76p 17.04p 17.68p 1602837
05/09/2019 17.48p 17.74p 17.30p 17.40p 2120432
04/09/2019 17.74p 17.82p 17.50p 17.80p 2084329
03/09/2019 17.62p 18.50p 17.08p 17.88p 1269413
02/09/2019 18.16p 18.50p 17.87p 18.00p 2114085
30/08/2019 17.94p 18.50p 17.62p 18.50p 1691712
29/08/2019 17.90p 18.00p 17.41p 17.64p 3062565
28/08/2019 17.56p 17.66p 17.11p 17.64p 1184430
27/08/2019 17.60p 17.79p 17.26p 17.52p 1792320
23/08/2019 17.50p 17.67p 17.05p 17.50p 2300039
22/08/2019 17.50p 17.84p 17.00p 17.56p 1942650
21/08/2019 17.68p 17.89p 17.42p 17.42p 1825492
20/08/2019 17.52p 17.93p 17.16p 17.36p 3294309
19/08/2019 17.56p 17.79p 17.30p 17.50p 3171566
16/08/2019 17.64p 18.38p 17.40p 17.40p 5740474
15/08/2019 18.56p 18.87p 17.61p 17.90p 5777095
14/08/2019 19.90p 19.90p 18.22p 18.66p 3771110
13/08/2019 18.90p 19.55p 18.72p 18.82p 5026110
12/08/2019 19.10p 19.88p 18.50p 19.06p 6717223
09/08/2019 18.40p 19.32p 18.40p 18.90p 7001362
08/08/2019 17.40p 18.05p 17.40p 17.72p 2051453
07/08/2019 17.96p 17.96p 17.28p 17.36p 5562226
06/08/2019 18.16p 18.45p 17.90p 18.00p 2563146
05/08/2019 18.16p 18.76p 18.00p 18.30p 2947767
02/08/2019 18.30p 18.63p 17.98p 18.24p 3517774
01/08/2019 18.24p 18.82p 17.77p 18.44p 3096354
31/07/2019 18.10p 18.70p 17.46p 18.38p 4192364
30/07/2019 18.04p 18.04p 17.39p 17.88p 5987863
29/07/2019 17.84p 18.12p 17.82p 17.96p 2405705
26/07/2019 17.72p 17.92p 17.55p 17.56p 4958098
25/07/2019 18.70p 18.70p 17.56p 18.02p 5271361
24/07/2019 17.50p 19.31p 17.50p 18.70p 6926488
23/07/2019 18.10p 18.20p 17.45p 17.80p 7482750
22/07/2019 17.00p 18.20p 17.00p 17.80p 26219698
19/07/2019 12.12p 18.00p 12.00p 16.52p 38340592
18/07/2019 12.08p 12.10p 11.84p 12.10p 2726198
17/07/2019 11.92p 12.08p 11.89p 12.00p 3800213
16/07/2019 12.00p 12.28p 11.81p 11.88p 1437204
15/07/2019 12.40p 12.40p 11.91p 12.01p 2028607
12/07/2019 12.30p 12.98p 12.00p 12.02p 1761052
11/07/2019 12.12p 12.26p 12.03p 12.13p 2402465
10/07/2019 12.16p 12.71p 12.08p 12.08p 1813773
09/07/2019 12.20p 12.58p 12.20p 12.34p 1814122
08/07/2019 12.50p 12.73p 12.04p 12.20p 2525550
05/07/2019 12.36p 13.02p 12.06p 12.64p 1450528
04/07/2019 13.18p 13.18p 12.30p 12.62p 995293
03/07/2019 12.74p 13.00p 12.32p 12.70p 1809334
02/07/2019 13.50p 13.50p 12.37p 12.94p 1623257
01/07/2019 13.02p 13.28p 12.56p 13.04p 3177329
28/06/2019 13.06p 13.06p 12.70p 12.88p 1099554
27/06/2019 13.50p 13.50p 12.44p 12.94p 3405524
26/06/2019 12.60p 13.70p 12.15p 13.16p 2412274
25/06/2019 12.60p 12.60p 12.16p 12.16p 1432135
24/06/2019 12.60p 12.60p 12.10p 12.26p 1904745
21/06/2019 12.00p 12.54p 12.00p 12.34p 4860506
20/06/2019 12.00p 12.40p 12.00p 12.26p 2140646
19/06/2019 12.16p 12.50p 12.00p 12.06p 1224292
18/06/2019 12.14p 12.39p 12.06p 12.12p 5783599
17/06/2019 12.20p 12.55p 12.00p 12.35p 6587782
14/06/2019 11.90p 12.40p 11.90p 12.18p 1571178
13/06/2019 12.02p 12.14p 11.90p 12.02p 2795044
12/06/2019 12.00p 12.15p 11.92p 11.94p 1469544
11/06/2019 12.10p 12.50p 11.93p 12.02p 2267276
10/06/2019 11.84p 12.12p 11.84p 11.86p 2607254
07/06/2019 12.16p 12.16p 11.78p 11.78p 1141885
06/06/2019 11.88p 12.17p 11.72p 11.98p 2776738
05/06/2019 12.22p 12.50p 11.92p 12.12p 3221568
04/06/2019 12.10p 12.53p 12.10p 12.26p 4305506
03/06/2019 12.00p 12.52p 12.00p 12.50p 2303541
31/05/2019 12.28p 12.50p 12.07p 12.34p 3804757
30/05/2019 12.18p 12.51p 12.00p 12.38p 2997962
29/05/2019 12.38p 12.55p 11.50p 12.36p 9823996
28/05/2019 12.10p 12.62p 12.10p 12.40p 1502653
24/05/2019 12.00p 12.54p 11.76p 12.30p 13600315
23/05/2019 12.64p 12.98p 11.47p 11.82p 5531922
22/05/2019 12.70p 12.88p 12.58p 12.70p 1981984
21/05/2019 12.82p 12.98p 12.56p 12.64p 1836556
20/05/2019 12.66p 12.98p 12.65p 12.72p 3322684
17/05/2019 13.20p 13.90p 12.72p 12.78p 3425601
16/05/2019 12.78p 12.88p 12.70p 12.84p 8756468
15/05/2019 12.80p 12.91p 12.70p 12.78p 2248773
14/05/2019 12.50p 13.00p 12.50p 12.68p 3332072
13/05/2019 13.00p 13.00p 12.50p 12.50p 2380055
10/05/2019 12.80p 13.09p 12.60p 13.00p 2349064
09/05/2019 12.62p 13.02p 12.42p 12.68p 2429053
08/05/2019 12.50p 13.00p 12.50p 12.56p 1990853
07/05/2019 12.76p 13.47p 12.74p 12.80p 3987732
03/05/2019 12.80p 12.92p 12.62p 12.77p 3690072
02/05/2019 12.74p 13.00p 12.60p 12.88p 3549273
01/05/2019 12.88p 13.00p 12.52p 12.70p 2252359
30/04/2019 12.60p 13.20p 12.60p 12.86p 1889083
29/04/2019 13.40p 13.40p 12.62p 13.16p 1741251
26/04/2019 13.00p 13.48p 13.00p 13.20p 4986626
25/04/2019 13.50p 13.64p 13.28p 13.40p 2319743
24/04/2019 13.60p 13.80p 13.40p 13.50p 2512484
23/04/2019 13.16p 13.60p 13.16p 13.56p 6608098
18/04/2019 13.24p 13.48p 12.80p 13.14p 2499492
17/04/2019 13.10p 13.22p 13.02p 13.02p 1608099
16/04/2019 13.36p 13.67p 12.93p 13.12p 5171701
15/04/2019 13.60p 13.85p 13.30p 13.30p 2935377
12/04/2019 13.88p 13.90p 13.50p 13.50p 2536144
11/04/2019 13.70p 13.92p 13.39p 13.80p 3381947
10/04/2019 13.50p 13.96p 13.50p 13.71p 2385476
09/04/2019 13.90p 14.31p 13.66p 13.82p 10308056
08/04/2019 13.36p 13.90p 13.36p 13.84p 5401957
05/04/2019 13.50p 13.86p 13.38p 13.52p 3727203
04/04/2019 13.50p 13.91p 13.50p 13.90p 1380530
03/04/2019 13.54p 14.16p 13.54p 13.92p 3489257
02/04/2019 13.50p 14.30p 13.50p 14.26p 3108398

*Close Price adjusted for both dividends and splits