Asiamet Resources Limited (DI) (ARS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asiamet Resources Limited (DI)

Date Open High Low Close* Volume
21/11/2024 0.60p 0.63p 0.58p 0.60p 150000
20/11/2024 0.60p 0.65p 0.58p 0.60p 1241117
19/11/2024 0.60p 0.65p 0.60p 0.60p 839382
18/11/2024 0.63p 0.65p 0.60p 0.60p 303228
15/11/2024 0.63p 0.65p 0.58p 0.63p 8228928
14/11/2024 0.65p 0.67p 0.61p 0.63p 4811737
13/11/2024 0.68p 0.68p 0.60p 0.67p 2580505
12/11/2024 0.68p 0.70p 0.67p 0.68p 954304
11/11/2024 0.73p 0.73p 0.67p 0.68p 1752396
08/11/2024 0.75p 0.80p 0.70p 0.73p 1662543
07/11/2024 0.75p 0.75p 0.72p 0.75p 1292219
06/11/2024 0.75p 0.76p 0.72p 0.75p 242258
05/11/2024 0.75p 0.80p 0.70p 0.75p 1433875
04/11/2024 0.75p 0.76p 0.71p 0.75p 355219
01/11/2024 0.78p 0.79p 0.73p 0.77p 1701738
31/10/2024 0.78p 0.78p 0.78p 0.78p 0
30/10/2024 0.78p 0.80p 0.76p 0.78p 264228
29/10/2024 0.78p 0.80p 0.75p 0.77p 1357286
28/10/2024 0.78p 0.80p 0.76p 0.78p 2401958
25/10/2024 0.75p 0.80p 0.75p 0.78p 267480
24/10/2024 0.78p 0.78p 0.76p 0.78p 398499
23/10/2024 0.78p 0.78p 0.76p 0.78p 102911
22/10/2024 0.78p 0.79p 0.76p 0.78p 537338
21/10/2024 0.78p 0.80p 0.75p 0.78p 2188163
18/10/2024 0.78p 0.80p 0.76p 0.78p 2169050
17/10/2024 0.75p 0.85p 0.75p 0.77p 5315761
16/10/2024 0.80p 0.82p 0.74p 0.75p 3305201
15/10/2024 0.70p 0.82p 0.69p 0.75p 2052020
14/10/2024 0.70p 0.72p 0.69p 0.70p 1525100
11/10/2024 0.70p 0.70p 0.65p 0.70p 7256
10/10/2024 0.70p 0.70p 0.69p 0.70p 24237
09/10/2024 0.70p 0.72p 0.68p 0.70p 1353966
08/10/2024 0.68p 0.70p 0.65p 0.70p 1239686
07/10/2024 0.68p 0.69p 0.68p 0.68p 431050
04/10/2024 0.68p 0.69p 0.66p 0.68p 2234841
03/10/2024 0.70p 0.70p 0.65p 0.68p 1089000
02/10/2024 0.70p 0.74p 0.67p 0.70p 508949
01/10/2024 0.70p 0.70p 0.65p 0.70p 3097301
30/09/2024 0.73p 0.75p 0.65p 0.70p 901280
27/09/2024 0.73p 0.73p 0.70p 0.73p 436712
26/09/2024 0.75p 0.80p 0.65p 0.73p 2884825
25/09/2024 0.73p 0.78p 0.72p 0.75p 6454934
24/09/2024 0.73p 0.75p 0.70p 0.73p 1738167
23/09/2024 0.73p 0.75p 0.70p 0.73p 97446
20/09/2024 0.70p 0.73p 0.68p 0.73p 4062261
19/09/2024 0.73p 0.74p 0.68p 0.70p 2413138
18/09/2024 0.78p 0.80p 0.72p 0.73p 1700341
17/09/2024 0.78p 0.78p 0.72p 0.78p 903891
16/09/2024 0.78p 0.79p 0.75p 0.78p 131427
13/09/2024 0.78p 0.78p 0.78p 0.78p 0
12/09/2024 0.78p 0.78p 0.78p 0.78p 0
11/09/2024 0.78p 0.78p 0.75p 0.78p 25508
10/09/2024 0.80p 0.80p 0.75p 0.78p 1621860
09/09/2024 0.80p 0.80p 0.76p 0.80p 2049652
06/09/2024 0.80p 0.80p 0.76p 0.80p 1299104
05/09/2024 0.78p 0.80p 0.76p 0.80p 4366843
04/09/2024 0.78p 0.80p 0.75p 0.80p 2041023
03/09/2024 0.83p 0.85p 0.76p 0.78p 2688111
02/09/2024 0.83p 0.83p 0.80p 0.83p 255162
30/08/2024 0.83p 0.83p 0.80p 0.83p 847383
29/08/2024 0.85p 0.85p 0.81p 0.83p 908108
28/08/2024 0.85p 0.85p 0.82p 0.85p 0
27/08/2024 0.85p 0.90p 0.80p 0.85p 1935734
23/08/2024 0.88p 0.90p 0.80p 0.80p 1400063
22/08/2024 0.85p 0.97p 0.85p 0.88p 3169060
21/08/2024 0.85p 0.85p 0.83p 0.85p 60384
20/08/2024 0.88p 0.90p 0.83p 0.90p 547554
19/08/2024 0.88p 0.88p 0.84p 0.88p 515597
16/08/2024 0.88p 0.89p 0.87p 0.88p 842182
15/08/2024 0.88p 0.88p 0.86p 0.88p 0
14/08/2024 0.85p 0.90p 0.80p 0.86p 6262926
13/08/2024 0.85p 0.85p 0.80p 0.85p 41560
12/08/2024 0.80p 0.85p 0.80p 0.85p 1909356
09/08/2024 0.78p 0.80p 0.76p 0.80p 1280231
08/08/2024 0.80p 0.82p 0.76p 0.78p 36285
07/08/2024 0.80p 0.85p 0.75p 0.80p 1883652
06/08/2024 0.80p 0.82p 0.77p 0.80p 359561
05/08/2024 0.83p 0.85p 0.75p 0.80p 2188286
02/08/2024 0.83p 0.84p 0.80p 0.83p 971423
01/08/2024 0.83p 0.84p 0.80p 0.83p 109346
31/07/2024 0.83p 0.87p 0.80p 0.83p 1644830
30/07/2024 0.83p 0.87p 0.81p 0.83p 3950447
29/07/2024 0.83p 0.85p 0.81p 0.83p 876693
26/07/2024 0.84p 0.85p 0.80p 0.83p 693156
25/07/2024 0.84p 0.85p 0.81p 0.84p 2253018
24/07/2024 0.88p 0.88p 0.83p 0.84p 2858517
23/07/2024 0.88p 0.90p 0.86p 0.88p 1152100
22/07/2024 0.88p 0.90p 0.86p 0.88p 248388
19/07/2024 0.93p 0.93p 0.85p 0.88p 1944329
18/07/2024 0.90p 0.95p 0.87p 0.93p 1751954
17/07/2024 0.90p 0.95p 0.87p 0.90p 34637
16/07/2024 0.93p 0.93p 0.85p 0.90p 493063
15/07/2024 0.90p 0.95p 0.85p 0.90p 95261
12/07/2024 0.90p 0.91p 0.89p 0.90p 1019373
11/07/2024 0.90p 0.95p 0.87p 0.90p 760742
10/07/2024 0.90p 0.92p 0.85p 0.90p 1065297
09/07/2024 0.93p 0.93p 0.85p 0.90p 218259
08/07/2024 0.88p 0.94p 0.85p 0.93p 1996923
05/07/2024 0.88p 0.90p 0.85p 0.88p 378914
04/07/2024 0.88p 0.90p 0.86p 0.88p 3438397
03/07/2024 0.88p 0.90p 0.85p 0.88p 337674
02/07/2024 0.88p 0.89p 0.86p 0.88p 152258
01/07/2024 0.87p 0.90p 0.86p 0.88p 2156468
28/06/2024 0.87p 0.87p 0.83p 0.87p 832104
27/06/2024 0.88p 0.88p 0.83p 0.85p 1626901
26/06/2024 0.88p 0.90p 0.85p 0.88p 1124721
25/06/2024 1.00p 1.03p 0.87p 0.88p 2552702
24/06/2024 0.90p 0.93p 0.87p 0.90p 1429670
21/06/2024 0.90p 0.95p 0.85p 0.95p 2062374
20/06/2024 0.90p 0.90p 0.86p 0.89p 830994
19/06/2024 0.90p 0.95p 0.85p 0.90p 1572604
18/06/2024 0.88p 0.88p 0.81p 0.88p 2781455
17/06/2024 0.88p 0.90p 0.85p 0.88p 320654
14/06/2024 0.88p 0.90p 0.86p 0.88p 1363819
13/06/2024 0.88p 0.90p 0.88p 0.88p 607860
12/06/2024 0.93p 0.95p 0.85p 0.88p 2117517
11/06/2024 0.93p 0.95p 0.90p 0.93p 272565
10/06/2024 1.00p 1.00p 0.88p 0.93p 7939818
07/06/2024 1.05p 1.06p 0.96p 1.00p 1448740
06/06/2024 1.05p 1.10p 0.95p 1.05p 4912589
05/06/2024 1.13p 1.13p 1.00p 1.05p 6777327
04/06/2024 1.23p 1.25p 1.10p 1.13p 6655452
03/06/2024 1.38p 1.40p 1.21p 1.23p 6790736
31/05/2024 1.38p 1.45p 1.35p 1.38p 2115418
30/05/2024 1.50p 1.55p 1.31p 1.38p 8794246
29/05/2024 1.50p 1.52p 1.47p 1.50p 133789
28/05/2024 1.55p 1.60p 1.45p 1.50p 3674755
24/05/2024 1.38p 1.59p 1.38p 1.53p 7533028
23/05/2024 1.35p 1.45p 1.30p 1.38p 4334237
22/05/2024 1.45p 1.50p 1.30p 1.35p 6165748
21/05/2024 1.48p 1.50p 1.42p 1.45p 3596655
20/05/2024 1.43p 1.60p 1.42p 1.48p 10792386
17/05/2024 1.30p 1.43p 1.29p 1.43p 12966228
16/05/2024 1.23p 1.35p 1.23p 1.30p 4968255
15/05/2024 1.23p 1.30p 1.23p 1.23p 886562
14/05/2024 1.28p 1.28p 1.20p 1.23p 3942891
13/05/2024 1.25p 1.29p 1.19p 1.25p 3559509
10/05/2024 1.25p 1.30p 1.22p 1.25p 7205590
09/05/2024 1.18p 1.30p 1.13p 1.25p 5967772
08/05/2024 1.23p 1.30p 1.15p 1.15p 8558753
07/05/2024 1.10p 1.30p 1.10p 1.30p 11324527
03/05/2024 1.03p 1.15p 1.03p 1.10p 10764906
02/05/2024 1.03p 1.20p 1.00p 1.03p 11055747
01/05/2024 0.93p 1.06p 0.93p 1.03p 7602325
30/04/2024 0.93p 0.95p 0.90p 0.93p 8397486
29/04/2024 0.83p 0.95p 0.82p 0.93p 7349001
26/04/2024 0.83p 0.90p 0.82p 0.83p 2713343
25/04/2024 0.83p 0.85p 0.78p 0.83p 3587780
24/04/2024 0.78p 0.90p 0.75p 0.85p 5878414
23/04/2024 0.73p 0.80p 0.70p 0.78p 3033847
22/04/2024 0.70p 0.75p 0.65p 0.73p 1184058
19/04/2024 0.70p 0.75p 0.65p 0.75p 5079004
18/04/2024 0.68p 0.75p 0.65p 0.70p 1998423
17/04/2024 0.73p 0.79p 0.66p 0.68p 5250032
16/04/2024 0.68p 0.70p 0.65p 0.68p 556911
15/04/2024 0.73p 0.73p 0.65p 0.70p 2954969
12/04/2024 0.63p 0.74p 0.58p 0.65p 7824042
11/04/2024 0.63p 0.63p 0.60p 0.63p 604520
10/04/2024 0.63p 0.64p 0.60p 0.63p 1321957
09/04/2024 0.63p 0.65p 0.61p 0.63p 2604387
08/04/2024 0.63p 0.64p 0.61p 0.63p 1126659
05/04/2024 0.60p 0.65p 0.60p 0.63p 974924
04/04/2024 0.58p 0.64p 0.57p 0.60p 5445398
03/04/2024 0.63p 0.63p 0.56p 0.63p 2496305
02/04/2024 0.60p 0.65p 0.56p 0.63p 5587182
28/03/2024 0.60p 0.65p 0.55p 0.60p 1654384
27/03/2024 0.60p 0.65p 0.55p 0.60p 342322
26/03/2024 0.60p 0.65p 0.55p 0.60p 2248650
25/03/2024 0.60p 0.62p 0.57p 0.60p 3399711
22/03/2024 0.60p 0.65p 0.57p 0.60p 307507
21/03/2024 0.60p 0.63p 0.56p 0.60p 2096984
20/03/2024 0.60p 0.60p 0.60p 0.63p 486220
19/03/2024 0.60p 0.60p 0.58p 0.60p 428214
18/03/2024 0.60p 0.65p 0.57p 0.60p 6441721
15/03/2024 0.60p 0.65p 0.58p 0.60p 1020343
14/03/2024 0.60p 0.65p 0.55p 0.60p 1025207
13/03/2024 0.60p 0.60p 0.56p 0.60p 1773490
12/03/2024 0.63p 0.63p 0.52p 0.60p 2866720
11/03/2024 0.63p 0.63p 0.60p 0.63p 1600000
08/03/2024 0.63p 0.63p 0.56p 0.63p 1813592
07/03/2024 0.63p 0.65p 0.60p 0.63p 1610275
06/03/2024 0.63p 0.64p 0.60p 0.63p 383880
05/03/2024 0.65p 0.70p 0.60p 0.63p 13476
04/03/2024 0.65p 0.65p 0.60p 0.65p 480033
01/03/2024 0.60p 0.65p 0.55p 0.65p 2700820
29/02/2024 0.65p 0.65p 0.58p 0.60p 2207451
28/02/2024 0.63p 0.65p 0.60p 0.65p 1372387
27/02/2024 0.63p 0.65p 0.60p 0.63p 1350465
26/02/2024 0.63p 0.63p 0.60p 0.63p 1458636
23/02/2024 0.60p 0.63p 0.58p 0.63p 3160247
22/02/2024 0.63p 0.64p 0.59p 0.60p 1772746
21/02/2024 0.65p 0.65p 0.60p 0.60p 692745
20/02/2024 0.65p 0.67p 0.62p 0.65p 7534705
19/02/2024 0.65p 0.70p 0.62p 0.65p 3179605
16/02/2024 0.68p 0.70p 0.62p 0.65p 10099654
15/02/2024 0.73p 0.75p 0.50p 0.68p 10124778
14/02/2024 0.73p 0.75p 0.69p 0.73p 914512
13/02/2024 0.73p 0.73p 0.71p 0.73p 504008
12/02/2024 0.73p 0.75p 0.71p 0.73p 47367
09/02/2024 0.73p 0.73p 0.70p 0.73p 717552

*Close Price adjusted for both dividends and splits