Amerisur Resources (AMER) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/09/2017 15.75p 16.50p 15.75p 16.50p 348213
31/08/2017 15.75p 17.00p 15.00p 15.00p 898421
30/08/2017 15.25p 15.50p 15.00p 15.25p 496410
29/08/2017 15.75p 15.75p 14.50p 14.50p 681043
25/08/2017 16.00p 16.25p 15.50p 15.50p 173999
24/08/2017 15.75p 16.00p 15.50p 15.50p 137865
23/08/2017 16.00p 16.00p 15.75p 15.75p 983611
22/08/2017 15.75p 16.00p 15.75p 15.75p 85765
21/08/2017 15.50p 16.50p 15.50p 15.50p 109629
18/08/2017 16.25p 16.25p 15.50p 15.50p 142948
17/08/2017 16.50p 16.50p 16.00p 16.00p 72091
16/08/2017 17.00p 17.00p 16.50p 16.50p 376552
15/08/2017 16.75p 17.00p 16.50p 17.00p 319339
14/08/2017 17.00p 17.25p 16.75p 16.75p 215394
11/08/2017 16.75p 17.25p 16.50p 16.75p 170325
10/08/2017 17.25p 17.25p 16.75p 17.00p 419592
09/08/2017 17.75p 18.00p 16.75p 16.75p 396849
08/08/2017 17.00p 17.00p 16.75p 16.75p 45302
07/08/2017 17.00p 17.00p 16.75p 16.75p 232912
04/08/2017 17.00p 17.00p 16.50p 16.75p 1079591
03/08/2017 16.75p 17.25p 15.50p 16.75p 429026
02/08/2017 17.75p 18.00p 17.50p 17.50p 285346
01/08/2017 18.00p 18.25p 17.75p 18.00p 306959
31/07/2017 17.75p 18.25p 17.50p 18.00p 432027
28/07/2017 18.25p 18.25p 17.25p 17.75p 522907
27/07/2017 18.25p 18.25p 17.75p 18.00p 551511
26/07/2017 18.25p 18.25p 17.50p 17.75p 520376
25/07/2017 19.00p 19.00p 17.50p 18.00p 650490
24/07/2017 18.00p 18.00p 17.25p 18.00p 243214
21/07/2017 18.25p 18.25p 17.50p 17.50p 83994
20/07/2017 19.00p 19.00p 18.00p 18.25p 518234
19/07/2017 19.00p 19.50p 18.50p 18.50p 316323
18/07/2017 18.00p 19.25p 18.00p 18.75p 607169
17/07/2017 16.75p 18.00p 16.75p 17.50p 621061
14/07/2017 17.00p 17.50p 16.50p 16.50p 497119
13/07/2017 17.75p 17.75p 17.25p 17.50p 401145
12/07/2017 18.00p 18.00p 17.50p 17.50p 365438
11/07/2017 18.75p 18.75p 17.50p 17.50p 782720
10/07/2017 19.00p 19.25p 18.00p 18.25p 288434
07/07/2017 18.75p 19.00p 18.50p 19.00p 1084935
06/07/2017 19.75p 19.75p 18.50p 19.00p 1212475
05/07/2017 20.00p 20.00p 19.50p 19.50p 355471
04/07/2017 20.00p 20.00p 19.50p 19.75p 152918
03/07/2017 20.50p 20.50p 19.50p 19.75p 1566641
30/06/2017 20.00p 20.75p 19.75p 19.75p 887060
29/06/2017 20.25p 20.75p 19.75p 20.00p 2090118
28/06/2017 21.00p 21.00p 19.75p 20.00p 733176
27/06/2017 20.50p 20.75p 20.00p 20.00p 1044826
26/06/2017 20.75p 20.75p 19.75p 20.00p 1450043
23/06/2017 20.50p 20.75p 20.00p 20.00p 447751
22/06/2017 20.50p 21.00p 20.00p 20.00p 391903
21/06/2017 21.50p 21.50p 20.50p 20.75p 442186
20/06/2017 22.75p 22.75p 21.00p 21.50p 2456253
19/06/2017 23.00p 24.25p 21.75p 22.00p 733387
16/06/2017 23.00p 23.17p 22.00p 22.50p 1717390
15/06/2017 23.00p 23.50p 22.25p 22.75p 882345
14/06/2017 23.25p 23.25p 22.25p 22.25p 733428
13/06/2017 22.75p 23.60p 22.50p 22.50p 1812496
12/06/2017 23.75p 24.00p 23.00p 23.00p 2164771
09/06/2017 24.75p 24.75p 23.75p 24.00p 895774
08/06/2017 23.50p 24.25p 23.01p 24.00p 2066260
07/06/2017 24.00p 24.12p 23.38p 23.75p 1440237
06/06/2017 24.00p 24.63p 22.75p 24.00p 5914648
05/06/2017 26.00p 26.00p 24.25p 24.50p 1483415
02/06/2017 27.00p 27.00p 24.75p 25.25p 1674288
01/06/2017 26.75p 27.00p 25.50p 26.00p 1807477
31/05/2017 26.00p 26.94p 25.25p 26.75p 3423081
30/05/2017 26.00p 26.50p 25.75p 26.00p 3182465
26/05/2017 26.25p 26.79p 24.50p 24.50p 3621287
25/05/2017 25.75p 27.00p 25.75p 26.75p 1576109
24/05/2017 24.75p 27.00p 24.75p 26.50p 2609538
23/05/2017 26.25p 26.50p 25.83p 26.00p 1189013
22/05/2017 26.75p 26.75p 25.25p 26.00p 1301109
19/05/2017 25.50p 26.25p 25.25p 25.75p 902036
18/05/2017 25.50p 25.89p 24.50p 25.50p 2353430
17/05/2017 25.75p 26.14p 25.00p 25.50p 3052487
16/05/2017 26.50p 26.50p 24.75p 26.00p 3461396
15/05/2017 26.00p 26.75p 26.00p 26.00p 2830445
12/05/2017 26.00p 26.50p 25.44p 26.00p 3601801
11/05/2017 24.50p 25.87p 24.50p 25.75p 3443805
10/05/2017 24.50p 25.03p 24.00p 24.75p 3421001
09/05/2017 25.50p 25.75p 24.50p 24.50p 6782939
08/05/2017 25.25p 25.75p 24.73p 25.75p 3533151
05/05/2017 25.50p 25.69p 23.61p 24.50p 4270990
04/05/2017 24.25p 25.75p 24.19p 25.00p 5311555
03/05/2017 24.00p 24.67p 23.65p 24.00p 830686
02/05/2017 25.00p 25.00p 24.00p 24.50p 1303569
28/04/2017 24.00p 24.25p 23.38p 24.25p 2828252
27/04/2017 24.00p 24.67p 23.25p 23.75p 2226344
26/04/2017 24.25p 24.75p 23.00p 24.25p 2716029
25/04/2017 23.50p 24.55p 23.06p 23.25p 1666520
24/04/2017 24.50p 24.69p 23.50p 23.75p 1475600
21/04/2017 23.75p 25.00p 23.01p 24.50p 10288011
20/04/2017 22.00p 23.50p 21.75p 23.50p 11175023
19/04/2017 21.25p 21.50p 20.98p 21.00p 7094485
18/04/2017 22.00p 22.00p 21.25p 21.50p 21395812
13/04/2017 23.25p 23.25p 21.83p 22.00p 3455946
12/04/2017 22.00p 22.80p 22.00p 22.25p 1908524
11/04/2017 23.00p 23.25p 22.00p 22.50p 1975544
10/04/2017 23.00p 23.00p 22.00p 22.50p 3417071
07/04/2017 21.00p 22.62p 21.00p 22.50p 2364492
06/04/2017 22.50p 22.50p 21.25p 21.50p 1833697
05/04/2017 21.75p 21.75p 20.50p 21.00p 10801919
04/04/2017 22.00p 22.00p 21.00p 21.75p 6456185
03/04/2017 20.50p 21.50p 20.32p 21.00p 5091916
31/03/2017 21.00p 21.25p 20.50p 21.00p 6305724
30/03/2017 20.50p 21.63p 19.75p 20.25p 11025467
29/03/2017 20.75p 20.75p 19.81p 20.25p 3251151
28/03/2017 20.25p 20.97p 19.75p 20.25p 6637107
27/03/2017 21.00p 21.33p 20.00p 20.00p 3952601
24/03/2017 20.75p 21.00p 20.25p 21.00p 1087989
23/03/2017 20.75p 22.00p 20.00p 20.75p 2450519
22/03/2017 20.75p 21.13p 20.50p 20.75p 1343310
21/03/2017 21.75p 22.33p 20.50p 20.50p 1887241
20/03/2017 22.50p 23.01p 21.50p 21.75p 1742099
17/03/2017 22.50p 22.75p 22.50p 22.50p 1667451
16/03/2017 21.25p 23.19p 21.25p 22.75p 2389534
15/03/2017 22.00p 22.04p 20.75p 20.75p 2435386
14/03/2017 20.25p 22.00p 20.13p 22.00p 6288097
13/03/2017 19.75p 20.76p 19.75p 20.25p 3312726
10/03/2017 20.25p 21.50p 19.82p 20.50p 2526229
09/03/2017 22.00p 22.27p 20.44p 20.50p 14904447
08/03/2017 23.00p 23.00p 21.97p 22.25p 5494118
07/03/2017 21.75p 22.25p 21.75p 22.00p 1924570
06/03/2017 22.00p 22.50p 22.00p 22.00p 2643804
03/03/2017 22.00p 22.94p 22.00p 22.50p 2798191
02/03/2017 22.50p 23.00p 22.25p 23.00p 1230818
01/03/2017 22.00p 22.50p 22.00p 22.50p 3981016
28/02/2017 22.75p 23.50p 22.00p 22.25p 4187434
27/02/2017 22.50p 24.01p 22.50p 23.00p 2583802
24/02/2017 22.75p 23.75p 22.50p 22.50p 2919715
23/02/2017 22.75p 24.00p 22.75p 23.00p 3049519
22/02/2017 23.75p 23.82p 22.75p 23.00p 4180355
21/02/2017 23.75p 23.75p 22.64p 22.75p 2043202
20/02/2017 23.00p 23.75p 23.00p 23.00p 2789818
17/02/2017 23.50p 24.00p 23.21p 23.25p 2332902
16/02/2017 24.00p 24.25p 23.75p 23.75p 1346969
15/02/2017 23.50p 24.25p 23.50p 23.75p 2486574
14/02/2017 24.50p 24.50p 23.50p 24.00p 1547779
13/02/2017 25.00p 25.00p 23.50p 23.75p 3984484
10/02/2017 24.75p 24.75p 24.00p 24.00p 1861750
09/02/2017 24.50p 24.75p 23.75p 24.00p 2631235
08/02/2017 26.25p 26.25p 24.00p 24.25p 3592156
07/02/2017 25.50p 25.50p 25.00p 25.25p 1983686
06/02/2017 25.75p 25.75p 25.11p 25.25p 937787
03/02/2017 25.00p 25.87p 25.00p 25.00p 1165226
02/02/2017 26.50p 26.50p 25.00p 25.50p 1765700
01/02/2017 25.00p 26.08p 25.00p 25.75p 2695666
31/01/2017 25.00p 26.25p 25.00p 25.75p 951954
30/01/2017 25.75p 25.87p 25.18p 25.50p 1434029
27/01/2017 26.25p 26.75p 25.75p 25.75p 6698894
26/01/2017 27.00p 27.00p 25.50p 25.75p 1087289
25/01/2017 26.00p 27.00p 25.50p 26.25p 1004846
24/01/2017 27.25p 27.25p 25.75p 26.00p 964367
23/01/2017 26.75p 27.13p 25.75p 26.00p 1530443
20/01/2017 26.00p 27.50p 26.00p 26.50p 1579000
19/01/2017 27.75p 27.82p 26.50p 26.50p 7209513
18/01/2017 28.25p 29.25p 27.50p 27.75p 7738702
17/01/2017 29.75p 29.75p 28.25p 28.50p 6190718
16/01/2017 29.75p 29.75p 29.00p 29.75p 6449752
13/01/2017 29.50p 29.50p 28.94p 29.25p 4309069
12/01/2017 29.00p 29.37p 28.94p 29.25p 3566603
11/01/2017 29.00p 29.50p 28.50p 29.25p 8792868
10/01/2017 28.50p 28.75p 28.50p 28.75p 3390917
09/01/2017 29.00p 29.00p 28.12p 28.50p 3765121
06/01/2017 27.50p 29.00p 27.00p 29.00p 4932215
05/01/2017 25.75p 27.00p 25.75p 26.75p 1390646
04/01/2017 27.00p 27.00p 26.28p 26.75p 1101504
03/01/2017 26.75p 27.25p 25.75p 26.75p 1290519
30/12/2016 26.00p 26.75p 25.33p 26.75p 1365009
29/12/2016 25.00p 26.00p 25.00p 25.75p 3487458
28/12/2016 26.50p 26.50p 25.25p 26.00p 1522873
23/12/2016 25.25p 26.00p 25.25p 25.50p 347957
22/12/2016 24.50p 26.25p 24.50p 25.50p 934224
21/12/2016 27.50p 27.50p 24.75p 24.75p 8235552
20/12/2016 26.25p 27.25p 26.00p 26.25p 1791738
19/12/2016 27.00p 27.69p 25.75p 26.00p 3338678
16/12/2016 27.00p 28.50p 24.75p 27.50p 10042030
15/12/2016 28.00p 29.61p 28.00p 28.50p 1590672
14/12/2016 28.00p 29.00p 28.00p 28.50p 2121215
13/12/2016 29.00p 29.25p 28.25p 29.00p 3261137
12/12/2016 27.75p 28.50p 26.94p 28.25p 5234332
09/12/2016 26.50p 26.96p 25.94p 26.50p 2226947
08/12/2016 26.00p 27.00p 25.69p 26.75p 2364217
07/12/2016 27.50p 27.50p 25.91p 26.00p 2657311
06/12/2016 27.00p 28.00p 26.00p 26.00p 4301254
05/12/2016 28.00p 28.33p 26.75p 27.00p 1585187
02/12/2016 29.00p 29.00p 27.00p 28.00p 5468910
01/12/2016 28.75p 29.00p 27.19p 28.75p 6232351
30/11/2016 26.50p 29.01p 25.50p 29.00p 4258118
29/11/2016 26.75p 27.62p 25.75p 25.75p 1641131
28/11/2016 28.75p 28.75p 26.50p 27.25p 786295
25/11/2016 28.75p 28.75p 27.14p 27.25p 2345385
24/11/2016 28.00p 29.07p 26.63p 29.00p 1961075
23/11/2016 29.75p 29.75p 28.25p 28.25p 2768376
22/11/2016 29.00p 30.25p 28.25p 29.00p 4668654
21/11/2016 29.75p 29.75p 28.50p 29.00p 1711136
18/11/2016 28.00p 30.00p 27.84p 30.00p 3516871
17/11/2016 28.00p 28.32p 27.44p 27.75p 1248518
16/11/2016 28.50p 28.50p 27.50p 28.00p 2025737

*Close Price adjusted for both dividends and splits