Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/06/2018 15.26p 15.96p 15.08p 15.34p 2739278
18/06/2018 16.00p 16.44p 15.26p 15.26p 4721820
15/06/2018 16.32p 16.38p 15.40p 16.08p 4220479
14/06/2018 15.36p 15.69p 15.28p 15.66p 2106626
13/06/2018 15.70p 16.33p 15.44p 15.44p 1582515
12/06/2018 15.82p 16.90p 15.68p 15.74p 2750120
11/06/2018 16.80p 17.23p 16.13p 16.50p 2636333
08/06/2018 16.50p 17.00p 15.07p 16.32p 15456584
07/06/2018 18.62p 18.85p 18.00p 18.00p 2365721
06/06/2018 18.94p 19.43p 18.40p 18.82p 3080662
05/06/2018 19.78p 19.78p 18.72p 18.72p 3246052
04/06/2018 19.30p 19.62p 18.92p 19.20p 2437637
01/06/2018 19.18p 19.30p 18.50p 18.62p 3587755
31/05/2018 19.50p 19.50p 18.70p 18.70p 31757792
30/05/2018 19.42p 19.42p 18.43p 18.84p 6639619
29/05/2018 18.34p 19.56p 18.34p 19.12p 4758540
25/05/2018 19.08p 19.72p 18.42p 18.54p 6930941
24/05/2018 18.60p 19.51p 18.60p 19.00p 4762519
23/05/2018 20.50p 20.50p 18.52p 19.00p 7957821
22/05/2018 19.74p 20.28p 19.46p 20.00p 8699394
21/05/2018 19.22p 20.50p 19.06p 20.05p 12932335
18/05/2018 17.12p 18.99p 17.12p 18.90p 14241791
17/05/2018 16.16p 17.32p 16.04p 17.32p 9226342
16/05/2018 15.92p 16.32p 15.74p 16.22p 6778567
15/05/2018 16.30p 16.86p 15.60p 15.64p 9115184
14/05/2018 16.30p 16.68p 15.67p 16.68p 4059826
11/05/2018 16.20p 16.62p 16.18p 16.30p 2702312
10/05/2018 16.44p 16.44p 16.02p 16.20p 5694898
09/05/2018 16.06p 16.60p 16.02p 16.44p 5551837
08/05/2018 16.50p 16.87p 15.60p 15.90p 6409481
04/05/2018 17.02p 17.10p 16.08p 16.66p 2522852
03/05/2018 17.20p 17.40p 16.81p 16.96p 3086357
02/05/2018 17.40p 17.48p 17.00p 17.28p 2909547
01/05/2018 17.50p 17.50p 16.55p 17.38p 1934099
30/04/2018 17.78p 17.78p 17.28p 17.38p 2411161
27/04/2018 17.40p 17.59p 17.20p 17.40p 2762094
26/04/2018 17.24p 17.50p 17.11p 17.34p 1892023
25/04/2018 16.86p 17.24p 16.50p 17.02p 3954702
24/04/2018 18.00p 18.00p 16.34p 16.72p 6475374
23/04/2018 18.30p 18.50p 17.48p 17.82p 4928885
20/04/2018 18.62p 18.62p 17.33p 18.20p 7411024
19/04/2018 17.32p 19.00p 17.28p 18.02p 9406963
18/04/2018 15.94p 17.30p 15.62p 17.30p 12927435
17/04/2018 15.54p 15.73p 15.31p 15.60p 11521748
16/04/2018 15.50p 15.80p 14.76p 15.44p 7379119
13/04/2018 15.00p 15.14p 14.68p 14.94p 2076037
12/04/2018 15.16p 15.38p 14.63p 14.92p 2333330
11/04/2018 14.08p 15.25p 13.86p 15.00p 4764127
10/04/2018 13.50p 14.10p 13.16p 13.80p 7665162
09/04/2018 13.50p 13.64p 13.14p 13.40p 2530150
06/04/2018 13.40p 13.69p 13.25p 13.50p 5728703
05/04/2018 13.40p 13.95p 13.40p 13.50p 3394617
04/04/2018 15.20p 15.22p 13.28p 13.90p 11647037
03/04/2018 15.76p 15.76p 15.20p 15.24p 2169050
29/03/2018 15.52p 15.80p 15.24p 15.42p 3074570
28/03/2018 15.64p 15.76p 15.20p 15.30p 1944834
27/03/2018 15.40p 15.80p 15.04p 15.54p 1810216
26/03/2018 15.28p 15.50p 15.12p 15.28p 961927
23/03/2018 15.60p 15.60p 14.80p 14.96p 2284276
22/03/2018 15.40p 15.51p 15.04p 15.16p 2062260
21/03/2018 16.00p 16.00p 15.00p 15.44p 2709636
20/03/2018 15.68p 15.80p 15.44p 15.48p 2038635
19/03/2018 15.96p 16.03p 15.50p 15.50p 2150460
16/03/2018 16.70p 16.70p 15.54p 15.98p 2056033
15/03/2018 15.94p 16.04p 15.70p 15.94p 1602254
14/03/2018 15.94p 16.14p 15.60p 15.78p 2186228
13/03/2018 15.86p 16.02p 15.58p 15.84p 2771768
12/03/2018 16.70p 16.70p 15.84p 15.84p 1433151
09/03/2018 16.46p 16.64p 15.92p 16.00p 2655672
08/03/2018 16.00p 16.70p 16.00p 16.36p 964976
07/03/2018 16.64p 16.70p 16.24p 16.50p 1499018
06/03/2018 17.00p 17.00p 16.26p 16.60p 2070890
05/03/2018 16.86p 16.96p 16.07p 16.48p 1834036
02/03/2018 16.66p 16.66p 16.10p 16.40p 3431948
01/03/2018 16.50p 16.71p 16.28p 16.40p 1550383
28/02/2018 16.68p 16.86p 16.20p 16.30p 2475768
27/02/2018 15.74p 16.70p 15.74p 16.52p 10923587
26/02/2018 16.48p 16.48p 15.80p 15.86p 923695
23/02/2018 15.62p 16.04p 15.60p 15.96p 1072326
22/02/2018 15.90p 16.08p 15.50p 15.72p 723512
21/02/2018 15.82p 16.24p 15.62p 15.84p 1713579
20/02/2018 16.22p 16.60p 16.00p 16.12p 892976
19/02/2018 16.50p 16.50p 16.06p 16.32p 1222756
16/02/2018 16.30p 16.66p 16.12p 16.16p 1729811
15/02/2018 16.66p 16.75p 16.20p 16.40p 3507592
14/02/2018 16.56p 16.66p 16.50p 16.58p 1439475
13/02/2018 17.50p 17.50p 16.50p 16.56p 978415
12/02/2018 17.02p 17.52p 16.54p 16.79p 1127498
09/02/2018 17.14p 17.73p 16.60p 16.64p 2393329
08/02/2018 18.50p 18.50p 17.32p 17.38p 1388757
07/02/2018 18.22p 18.46p 17.60p 18.00p 1630498
06/02/2018 18.20p 18.41p 17.36p 18.12p 2112180
05/02/2018 19.32p 19.32p 18.12p 18.36p 1745496
02/02/2018 19.06p 19.38p 18.60p 19.08p 1078682
01/02/2018 18.60p 19.48p 18.60p 19.30p 1432203
31/01/2018 19.42p 19.42p 18.38p 18.80p 856375
30/01/2018 18.98p 19.26p 18.26p 18.66p 2378942
29/01/2018 19.50p 20.06p 19.18p 19.32p 1088172
26/01/2018 20.45p 20.45p 19.50p 19.62p 558475
25/01/2018 20.50p 20.51p 19.64p 19.96p 1542170
24/01/2018 20.40p 20.50p 19.56p 19.90p 1313856
23/01/2018 19.74p 20.42p 19.74p 20.00p 1298756
22/01/2018 21.00p 21.02p 19.74p 19.74p 2515986
19/01/2018 21.05p 21.23p 20.05p 20.05p 555311
18/01/2018 21.05p 21.48p 20.05p 20.05p 2473833
17/01/2018 21.70p 22.03p 20.43p 21.00p 2743893
16/01/2018 22.15p 22.32p 21.75p 22.00p 3667558
15/01/2018 21.80p 22.17p 21.34p 22.05p 3484183
12/01/2018 21.40p 21.69p 20.93p 21.40p 3792694
11/01/2018 20.50p 21.40p 20.50p 21.30p 3772810
10/01/2018 20.05p 21.45p 19.92p 21.20p 6637750
09/01/2018 20.05p 20.05p 19.38p 19.84p 1382063
08/01/2018 19.88p 20.00p 19.52p 19.60p 2766625
05/01/2018 20.00p 20.00p 19.25p 19.64p 1547199
04/01/2018 19.50p 19.76p 18.70p 19.76p 2005984
03/01/2018 19.04p 19.30p 18.32p 19.16p 1405964
02/01/2018 18.82p 19.48p 18.25p 19.12p 2253534
29/12/2017 18.25p 18.50p 17.87p 18.50p 639481
28/12/2017 18.25p 18.50p 18.00p 18.25p 2032430
27/12/2017 17.25p 18.50p 17.15p 18.00p 1888628
22/12/2017 17.25p 17.55p 17.12p 17.13p 1270158
21/12/2017 17.25p 17.75p 16.67p 17.25p 1946174
20/12/2017 17.50p 17.50p 16.75p 16.75p 1227843
19/12/2017 17.50p 17.50p 16.81p 17.25p 1435923
18/12/2017 16.75p 17.00p 16.40p 17.00p 1972745
15/12/2017 16.25p 16.95p 16.20p 16.75p 824655
14/12/2017 17.75p 17.75p 16.25p 17.00p 1897484
13/12/2017 17.75p 17.75p 16.75p 17.00p 772916
12/12/2017 17.50p 17.75p 17.00p 17.00p 833453
11/12/2017 17.50p 18.00p 16.95p 17.50p 976614
08/12/2017 16.50p 17.50p 16.50p 17.25p 1323244
07/12/2017 17.25p 17.76p 16.29p 16.50p 2723195
06/12/2017 18.50p 18.50p 17.13p 17.25p 2466870
05/12/2017 18.50p 19.03p 18.31p 18.63p 508949
04/12/2017 18.50p 19.00p 18.25p 19.00p 1338778
01/12/2017 19.75p 19.75p 18.25p 18.25p 1150068
30/11/2017 18.75p 19.27p 18.00p 18.50p 3488756
29/11/2017 19.00p 19.25p 18.75p 18.75p 1443426
28/11/2017 19.00p 19.63p 18.88p 19.50p 548609
27/11/2017 19.25p 19.75p 19.00p 19.25p 1477853
24/11/2017 19.50p 19.69p 19.08p 19.25p 260196
23/11/2017 19.75p 19.75p 19.25p 19.50p 697948
22/11/2017 20.00p 20.00p 19.25p 19.75p 1521102
21/11/2017 20.00p 20.00p 18.75p 19.25p 8140828
20/11/2017 19.50p 19.68p 18.75p 18.75p 1033941
17/11/2017 19.75p 19.84p 19.00p 19.00p 1239381
16/11/2017 20.00p 20.50p 19.50p 19.50p 3465663
15/11/2017 20.50p 20.50p 19.75p 20.25p 3246855
14/11/2017 22.50p 22.50p 20.75p 21.00p 1708246
13/11/2017 20.50p 21.89p 20.50p 21.25p 1967473
10/11/2017 21.00p 21.75p 21.00p 21.00p 1310681
09/11/2017 21.25p 21.82p 20.73p 21.25p 2089367
08/11/2017 22.00p 22.25p 21.25p 21.25p 2480733
07/11/2017 22.00p 22.30p 20.60p 22.00p 4014237
06/11/2017 20.00p 22.25p 19.60p 22.00p 6951483
03/11/2017 19.75p 20.25p 19.41p 19.75p 1511835
02/11/2017 20.50p 20.50p 19.50p 19.75p 1011416
01/11/2017 19.75p 20.22p 19.25p 19.50p 3989165
31/10/2017 19.50p 20.06p 19.50p 19.50p 2627949
30/10/2017 19.75p 20.25p 19.17p 19.75p 1844823
27/10/2017 19.75p 19.88p 19.25p 19.25p 2084620
26/10/2017 20.00p 20.23p 19.00p 19.75p 1260767
25/10/2017 19.75p 20.00p 19.25p 19.50p 1080616
24/10/2017 19.00p 19.37p 18.86p 19.25p 1193240
23/10/2017 19.50p 20.20p 18.75p 19.00p 2155984
20/10/2017 20.75p 20.75p 19.25p 19.25p 1605392
19/10/2017 19.50p 21.00p 18.50p 20.00p 3562671
18/10/2017 20.25p 21.25p 20.18p 20.25p 3241009
17/10/2017 19.00p 21.00p 19.00p 20.25p 2022299
16/10/2017 18.50p 20.19p 18.50p 20.00p 2402683
13/10/2017 18.50p 19.50p 18.50p 19.25p 2740739
12/10/2017 19.75p 19.75p 18.75p 19.25p 1074696
11/10/2017 18.50p 19.50p 18.50p 19.00p 704463
10/10/2017 20.00p 20.00p 19.25p 19.25p 543604
09/10/2017 20.25p 20.25p 19.25p 19.25p 734930
06/10/2017 18.75p 19.75p 18.75p 19.50p 1700194
05/10/2017 18.75p 19.25p 18.75p 19.00p 874243
04/10/2017 19.00p 19.00p 18.75p 19.00p 469495
03/10/2017 19.25p 19.75p 18.50p 19.00p 1549244
02/10/2017 20.75p 20.75p 19.25p 19.50p 1046121
29/09/2017 20.50p 21.75p 20.25p 20.75p 1523561
28/09/2017 19.25p 21.00p 19.25p 20.75p 3879403
27/09/2017 19.00p 19.75p 18.75p 19.75p 2148404
26/09/2017 17.50p 19.25p 17.50p 18.50p 3108818
25/09/2017 17.00p 17.25p 16.00p 17.25p 4224481
22/09/2017 15.75p 16.25p 15.75p 16.25p 397171
21/09/2017 16.00p 16.25p 15.75p 16.00p 799506
20/09/2017 16.50p 16.50p 15.50p 15.50p 480345
19/09/2017 16.25p 16.25p 15.75p 15.75p 121758
18/09/2017 16.00p 16.50p 16.00p 16.00p 299951
15/09/2017 15.75p 16.75p 15.75p 16.25p 346609
14/09/2017 16.00p 16.00p 15.75p 15.75p 285977
13/09/2017 16.00p 16.25p 15.75p 16.00p 516682
12/09/2017 16.25p 16.25p 15.75p 16.00p 684933
11/09/2017 16.75p 17.00p 15.75p 16.25p 460255
08/09/2017 17.25p 17.25p 16.75p 16.75p 234411
07/09/2017 16.50p 17.50p 16.50p 17.00p 373794
06/09/2017 17.50p 17.75p 16.25p 16.25p 423928
05/09/2017 17.00p 17.50p 17.00p 17.00p 463398
04/09/2017 16.25p 17.50p 16.00p 17.50p 630654

*Close Price adjusted for both dividends and splits