Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/02/2012 22.75p 22.75p 21.50p 22.25p 2513033
15/02/2012 23.75p 23.75p 22.03p 22.75p 921738
14/02/2012 22.75p 23.31p 22.50p 23.00p 1166369
13/02/2012 24.75p 25.50p 22.65p 23.25p 2465182
10/02/2012 22.00p 26.00p 21.59p 24.50p 16072167
09/02/2012 20.75p 22.00p 20.19p 22.00p 1381256
08/02/2012 20.50p 20.75p 20.15p 20.50p 1340330
07/02/2012 20.25p 22.00p 19.17p 20.50p 2011262
06/02/2012 20.00p 20.00p 19.25p 19.75p 1150084
03/02/2012 19.00p 20.85p 18.30p 20.50p 2019253
02/02/2012 18.00p 19.25p 17.69p 19.25p 3955567
01/02/2012 19.00p 19.20p 18.25p 18.50p 710759
31/01/2012 18.50p 19.00p 18.25p 18.75p 591389
30/01/2012 19.00p 19.19p 18.50p 19.00p 1522664
27/01/2012 18.75p 19.00p 18.75p 19.00p 1785167
26/01/2012 19.00p 19.00p 18.30p 19.00p 663144
25/01/2012 19.25p 19.50p 18.60p 19.25p 1887777
24/01/2012 18.75p 19.25p 18.25p 19.00p 3930374
23/01/2012 19.00p 19.00p 18.55p 18.75p 6215111
20/01/2012 19.25p 19.45p 18.20p 18.75p 2917567
19/01/2012 19.50p 19.54p 19.00p 19.25p 1601588
18/01/2012 20.00p 20.05p 19.25p 19.50p 763754
17/01/2012 19.50p 20.06p 19.25p 20.00p 1968174
16/01/2012 20.75p 20.75p 17.90p 19.50p 2390362
13/01/2012 20.00p 21.45p 19.90p 20.50p 3194175
12/01/2012 18.50p 19.95p 18.45p 19.50p 1367260
11/01/2012 17.50p 18.95p 17.46p 18.25p 1073998
10/01/2012 17.50p 17.75p 17.25p 17.75p 1309773
09/01/2012 16.50p 17.50p 16.03p 17.50p 608470
06/01/2012 17.00p 17.20p 16.50p 16.75p 612953
05/01/2012 17.00p 17.00p 16.50p 16.50p 436216
04/01/2012 16.50p 17.00p 16.50p 16.75p 156634
03/01/2012 17.00p 17.00p 16.27p 16.75p 358207
30/12/2011 16.00p 16.75p 15.25p 16.75p 865228
29/12/2011 16.61p 17.00p 15.25p 15.25p 584228
28/12/2011 16.50p 17.00p 16.00p 16.00p 216602
23/12/2011 16.80p 16.84p 15.43p 16.00p 36013
22/12/2011 16.00p 16.95p 15.16p 16.25p 298030
21/12/2011 16.25p 16.95p 15.50p 16.25p 223114
20/12/2011 16.00p 17.00p 15.32p 17.00p 197477
19/12/2011 15.50p 16.75p 15.22p 16.00p 773515
16/12/2011 16.25p 17.20p 15.75p 16.00p 462711
15/12/2011 16.25p 17.50p 15.00p 17.50p 1320451
14/12/2011 17.00p 17.50p 16.66p 17.25p 1155638
13/12/2011 17.25p 17.50p 16.00p 17.50p 1125265
12/12/2011 17.25p 17.25p 16.37p 16.75p 681457
09/12/2011 16.25p 17.75p 15.50p 17.75p 1110914
08/12/2011 15.50p 16.50p 14.78p 16.50p 602465
07/12/2011 14.00p 15.75p 13.79p 15.75p 1171451
06/12/2011 14.00p 14.25p 13.75p 14.25p 925912
05/12/2011 14.00p 14.25p 13.50p 13.75p 1339669
02/12/2011 14.00p 14.29p 13.50p 14.00p 620944
01/12/2011 14.75p 14.89p 13.50p 13.75p 512121
30/11/2011 14.00p 14.95p 13.50p 14.75p 856940
29/11/2011 15.00p 15.00p 13.50p 13.75p 1298898
28/11/2011 15.75p 16.00p 14.15p 14.50p 2558551
25/11/2011 16.00p 16.00p 15.32p 15.75p 877063
24/11/2011 16.00p 17.00p 15.55p 15.75p 1446134
23/11/2011 15.00p 17.00p 14.75p 15.75p 2653847
22/11/2011 15.00p 15.89p 14.39p 15.00p 1355161
21/11/2011 15.00p 15.70p 14.00p 14.00p 2614919
18/11/2011 13.75p 14.75p 13.31p 14.50p 1018488
17/11/2011 13.25p 13.44p 13.00p 13.25p 471777
16/11/2011 13.00p 13.69p 13.00p 13.25p 761314
15/11/2011 12.75p 13.00p 12.75p 12.75p 641078
14/11/2011 13.00p 13.10p 12.58p 12.75p 1472820
11/11/2011 13.00p 13.58p 12.75p 13.00p 2486088
10/11/2011 11.50p 13.00p 11.50p 13.00p 1275948
09/11/2011 13.00p 13.50p 13.00p 13.00p 3361871
08/11/2011 12.50p 13.00p 12.30p 13.00p 2207817
07/11/2011 12.50p 13.00p 12.25p 12.50p 1180870
04/11/2011 13.00p 13.00p 12.65p 13.00p 1118539
03/11/2011 12.75p 13.00p 12.50p 12.75p 1165145
02/11/2011 12.50p 13.00p 12.50p 12.75p 4700343
01/11/2011 12.50p 13.00p 12.29p 13.00p 873189
31/10/2011 13.00p 13.00p 12.29p 12.75p 1024294
28/10/2011 13.00p 13.00p 12.75p 13.00p 2017755
27/10/2011 12.75p 13.00p 12.70p 13.00p 5285968
26/10/2011 12.75p 13.00p 12.53p 12.75p 819153
25/10/2011 13.00p 13.61p 12.44p 12.75p 2464531
24/10/2011 12.50p 13.25p 12.42p 13.00p 907519
21/10/2011 12.00p 13.64p 12.00p 12.75p 1050183
20/10/2011 12.25p 12.25p 11.75p 11.75p 492939
19/10/2011 12.00p 12.00p 11.50p 11.75p 1219117
18/10/2011 12.50p 13.39p 11.50p 11.75p 1041255
17/10/2011 12.75p 13.56p 12.50p 12.50p 952647
14/10/2011 12.50p 12.75p 11.75p 11.75p 672001
13/10/2011 12.75p 12.75p 12.00p 12.00p 632807
12/10/2011 12.50p 12.75p 12.00p 12.00p 923881
11/10/2011 11.25p 13.00p 10.85p 12.50p 4414693
10/10/2011 11.00p 11.50p 10.75p 11.00p 1075499
07/10/2011 11.00p 11.50p 10.46p 11.00p 2086263
06/10/2011 10.50p 10.75p 9.75p 10.25p 3100531
05/10/2011 9.00p 11.50p 9.00p 10.75p 3923664
04/10/2011 10.50p 11.14p 9.18p 9.50p 3394462
03/10/2011 13.75p 13.75p 10.50p 10.50p 6816577
30/09/2011 12.62p 13.75p 12.60p 13.00p 238764
29/09/2011 13.00p 13.93p 12.50p 13.00p 388661
28/09/2011 13.00p 14.15p 13.00p 13.50p 1435841
27/09/2011 13.50p 13.85p 13.00p 13.25p 813128
26/09/2011 14.50p 15.00p 13.75p 14.25p 1275523
23/09/2011 14.75p 15.00p 9.50p 14.00p 4333816
22/09/2011 15.25p 16.00p 14.58p 15.00p 1767159
21/09/2011 15.75p 16.00p 15.36p 16.00p 711147
20/09/2011 15.50p 15.75p 15.25p 15.50p 910804
19/09/2011 15.50p 15.72p 15.35p 15.50p 1019227
16/09/2011 16.00p 16.25p 15.50p 15.63p 1234234
15/09/2011 16.00p 16.50p 15.87p 16.25p 626997
14/09/2011 16.00p 16.50p 15.75p 15.75p 1019877
13/09/2011 15.25p 16.50p 15.25p 16.50p 1040798
12/09/2011 16.00p 16.75p 15.50p 16.75p 824642
09/09/2011 17.00p 17.00p 16.25p 16.75p 1386501
08/09/2011 17.00p 17.50p 15.88p 16.63p 4330864
07/09/2011 15.50p 16.75p 15.50p 16.75p 1004810
06/09/2011 16.75p 16.75p 15.50p 16.00p 1717357
05/09/2011 17.00p 17.60p 16.50p 16.63p 1621643
02/09/2011 17.00p 18.00p 17.00p 17.25p 4791428
01/09/2011 16.50p 17.00p 15.75p 17.00p 1180184
31/08/2011 16.75p 16.96p 15.75p 15.75p 1243982
30/08/2011 17.25p 17.25p 15.98p 16.50p 1402514
26/08/2011 16.25p 17.38p 16.25p 16.75p 2333598
25/08/2011 16.50p 17.03p 16.33p 16.50p 1974989
24/08/2011 16.75p 17.13p 15.85p 17.00p 1122741
23/08/2011 15.75p 16.50p 15.50p 16.50p 772000
22/08/2011 15.25p 16.31p 15.25p 15.75p 1732365
19/08/2011 15.50p 15.75p 15.00p 15.25p 1537081
18/08/2011 17.00p 17.40p 15.27p 15.50p 1342604
17/08/2011 17.50p 17.65p 17.00p 17.00p 1454442
16/08/2011 18.00p 18.33p 17.50p 17.75p 2889723
15/08/2011 17.00p 18.25p 17.00p 18.00p 5179133
12/08/2011 17.50p 18.73p 17.47p 17.50p 3622155
11/08/2011 17.00p 17.50p 16.50p 17.50p 2783739
10/08/2011 18.00p 18.25p 16.05p 16.75p 3385449
09/08/2011 17.50p 17.88p 16.50p 16.75p 5072392
08/08/2011 17.00p 18.61p 16.50p 17.50p 3399408
05/08/2011 19.50p 20.00p 17.50p 18.25p 5946546
04/08/2011 21.00p 21.50p 20.00p 20.00p 3672128
03/08/2011 21.00p 22.00p 20.50p 21.50p 1518608
02/08/2011 21.25p 22.00p 21.00p 21.00p 722796
01/08/2011 20.75p 21.60p 20.75p 21.00p 512657
29/07/2011 22.00p 22.00p 21.00p 21.00p 246856
28/07/2011 22.00p 22.00p 20.99p 21.00p 123641
27/07/2011 21.75p 22.22p 21.25p 21.25p 534691
26/07/2011 21.00p 22.00p 21.00p 21.75p 1290578
25/07/2011 21.50p 21.53p 20.74p 20.75p 956822
22/07/2011 21.50p 22.00p 21.50p 21.50p 374289
21/07/2011 21.50p 21.84p 21.00p 21.50p 1737810
20/07/2011 21.75p 22.23p 21.52p 21.75p 208491
19/07/2011 21.50p 22.19p 21.05p 22.00p 614275
18/07/2011 22.75p 22.75p 21.00p 21.50p 1173063
15/07/2011 22.00p 22.50p 22.00p 22.25p 2221383
14/07/2011 20.75p 22.00p 20.25p 22.00p 2016914
13/07/2011 21.00p 22.27p 19.00p 20.25p 9439127
12/07/2011 23.50p 23.50p 21.13p 22.25p 2135372
11/07/2011 24.25p 24.61p 23.22p 23.50p 792196
08/07/2011 24.00p 24.60p 23.75p 24.00p 375899
07/07/2011 24.25p 24.70p 23.68p 24.25p 405438
06/07/2011 24.50p 24.50p 23.50p 24.25p 961085
05/07/2011 24.50p 24.50p 24.06p 24.25p 510283
04/07/2011 25.00p 25.90p 24.05p 24.25p 493832
01/07/2011 24.50p 25.50p 24.00p 25.25p 2279106
30/06/2011 23.75p 24.25p 23.68p 24.25p 1437820
29/06/2011 22.75p 23.50p 22.60p 23.25p 287608
28/06/2011 23.75p 24.25p 22.75p 22.75p 1388844
27/06/2011 23.75p 24.75p 23.75p 24.25p 1838605
24/06/2011 24.75p 24.75p 23.75p 23.75p 6339725
23/06/2011 25.00p 25.20p 23.75p 24.00p 2032967
22/06/2011 26.50p 26.50p 25.00p 25.00p 852172
21/06/2011 26.25p 26.25p 25.61p 25.75p 3112977
20/06/2011 27.25p 27.25p 25.72p 25.75p 2115582
17/06/2011 26.00p 27.00p 25.75p 27.00p 6481722
16/06/2011 26.00p 26.39p 25.75p 25.75p 6958738
15/06/2011 26.00p 26.95p 25.75p 26.25p 649728
14/06/2011 26.50p 26.85p 26.11p 26.75p 603115
13/06/2011 26.00p 26.89p 26.00p 26.00p 1538647
10/06/2011 27.00p 27.45p 26.00p 26.75p 7877173
09/06/2011 27.50p 27.88p 27.00p 27.00p 1605903
08/06/2011 26.25p 27.75p 26.25p 27.50p 702315
07/06/2011 25.00p 26.25p 25.00p 26.25p 627879
06/06/2011 27.50p 27.50p 25.00p 25.75p 2970507
03/06/2011 27.25p 27.60p 26.52p 27.00p 1241733
02/06/2011 28.00p 28.78p 27.50p 27.75p 1566842
01/06/2011 28.75p 30.00p 28.25p 28.50p 10079370
31/05/2011 27.50p 29.75p 27.29p 29.00p 12426773
27/05/2011 27.00p 28.53p 26.50p 28.00p 3493673
26/05/2011 24.25p 27.50p 24.00p 27.25p 5097183
25/05/2011 24.25p 24.78p 23.60p 24.00p 355547
24/05/2011 24.50p 24.50p 23.25p 23.50p 850667
23/05/2011 24.25p 25.00p 24.00p 24.00p 670712
20/05/2011 24.00p 25.31p 24.00p 24.25p 601034
19/05/2011 24.25p 25.30p 24.00p 24.50p 4258243
18/05/2011 24.50p 24.86p 23.00p 23.50p 1290605
17/05/2011 23.00p 24.25p 22.75p 23.75p 913517
16/05/2011 23.75p 25.50p 23.50p 24.00p 1733907
13/05/2011 23.25p 24.25p 23.10p 24.25p 1675112
12/05/2011 22.75p 23.67p 22.75p 23.00p 2089604
11/05/2011 23.00p 23.13p 22.00p 22.50p 743218
10/05/2011 23.50p 24.00p 22.08p 22.25p 1716954
09/05/2011 22.75p 23.00p 22.04p 22.50p 367063
06/05/2011 22.50p 22.50p 21.75p 22.00p 3652035

*Close Price adjusted for both dividends and splits