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
27/01/2017 2.95p 3.10p 2.85p 2.95p 871921
26/01/2017 2.83p 3.10p 2.78p 2.95p 2714531
25/01/2017 2.83p 2.90p 2.72p 2.83p 908294
24/01/2017 2.68p 2.94p 2.55p 2.83p 3730557
23/01/2017 2.70p 2.79p 2.62p 2.68p 1549210
20/01/2017 2.73p 2.79p 2.55p 2.70p 3457404
19/01/2017 2.85p 2.90p 2.61p 2.73p 3137810
18/01/2017 3.00p 3.18p 2.80p 2.85p 3579080
17/01/2017 3.10p 3.15p 2.71p 3.00p 9214692
16/01/2017 2.65p 3.10p 2.65p 2.83p 6182985
13/01/2017 2.60p 2.68p 1.56p 2.65p 3062405
12/01/2017 2.60p 2.65p 2.52p 2.60p 423515
11/01/2017 2.63p 2.73p 2.49p 2.60p 777802
10/01/2017 2.58p 2.72p 2.50p 2.63p 2892231
09/01/2017 2.43p 2.60p 2.42p 2.53p 4154658
06/01/2017 2.48p 2.51p 2.36p 2.43p 2818683
05/01/2017 2.48p 2.52p 2.35p 2.48p 495409
04/01/2017 2.48p 2.54p 2.36p 2.48p 863587
03/01/2017 2.48p 2.55p 2.35p 2.48p 516141
30/12/2016 2.40p 2.49p 2.35p 2.48p 1637691
29/12/2016 2.45p 2.45p 2.30p 2.40p 4836379
28/12/2016 2.45p 2.45p 2.30p 2.45p 6902934
23/12/2016 2.45p 2.46p 2.30p 2.45p 6410894
22/12/2016 2.43p 2.46p 2.30p 2.45p 563784
21/12/2016 2.33p 2.47p 2.26p 2.40p 3130282
20/12/2016 2.30p 2.35p 2.26p 2.33p 1498275
19/12/2016 2.33p 2.40p 2.23p 2.30p 3448376
16/12/2016 2.40p 2.42p 2.27p 2.33p 2449253
15/12/2016 2.40p 2.50p 2.33p 2.40p 1907361
14/12/2016 2.45p 2.52p 2.33p 2.40p 728620
13/12/2016 2.50p 2.54p 2.36p 2.45p 1191945
12/12/2016 2.50p 2.55p 2.50p 2.50p 54185
09/12/2016 2.33p 2.55p 2.33p 2.50p 4298728
08/12/2016 2.33p 2.40p 2.27p 2.33p 2734002
07/12/2016 2.40p 2.42p 2.27p 2.33p 2926646
06/12/2016 2.40p 2.53p 2.35p 2.40p 5028159
05/12/2016 2.45p 2.63p 2.40p 2.60p 1435502
02/12/2016 2.35p 2.51p 2.33p 2.45p 2577714
01/12/2016 2.40p 2.40p 2.23p 2.35p 980114
30/11/2016 2.45p 2.45p 2.36p 2.40p 917558
29/11/2016 2.45p 2.54p 2.38p 2.45p 1527696
28/11/2016 2.45p 2.54p 2.36p 2.45p 2566989
25/11/2016 2.48p 2.48p 2.35p 2.43p 921835
24/11/2016 2.55p 2.55p 2.42p 2.45p 2009290
23/11/2016 2.53p 2.64p 2.41p 2.53p 3636130
22/11/2016 2.68p 2.80p 2.40p 2.53p 4935426
21/11/2016 2.55p 2.65p 2.55p 2.65p 2294985
18/11/2016 2.73p 2.73p 2.50p 2.55p 2753139
17/11/2016 2.85p 2.87p 2.65p 2.73p 993021
16/11/2016 3.00p 3.00p 2.81p 2.85p 1846555
15/11/2016 2.95p 3.07p 2.61p 2.95p 11060551
14/11/2016 2.65p 3.12p 2.50p 2.80p 7570646
11/11/2016 2.33p 2.75p 2.32p 2.65p 6380822
10/11/2016 2.25p 2.40p 2.25p 2.33p 2501442
09/11/2016 2.20p 2.25p 2.16p 2.23p 1443202
08/11/2016 2.23p 2.28p 2.15p 2.28p 1137761
07/11/2016 2.23p 2.23p 2.03p 2.23p 3241255
04/11/2016 2.35p 2.35p 2.15p 2.23p 5256460
03/11/2016 2.45p 2.45p 2.30p 2.35p 1785846
02/11/2016 2.68p 2.68p 2.32p 2.45p 3586220
01/11/2016 2.73p 2.74p 2.58p 2.68p 1013155
31/10/2016 2.73p 2.80p 2.66p 2.73p 277708
28/10/2016 2.60p 2.81p 2.60p 2.73p 824846
27/10/2016 2.73p 2.78p 2.51p 2.60p 2208175
26/10/2016 2.70p 2.81p 2.60p 2.73p 1043471
25/10/2016 2.53p 2.78p 2.53p 2.70p 3164370
24/10/2016 2.45p 2.55p 2.36p 2.53p 1148936
21/10/2016 2.33p 2.55p 2.33p 2.45p 1952461
20/10/2016 2.40p 2.40p 2.30p 2.33p 1140023
19/10/2016 2.45p 2.50p 2.30p 2.40p 1056775
18/10/2016 2.40p 2.48p 2.29p 2.45p 1044021
17/10/2016 2.40p 2.43p 2.29p 2.40p 457050
14/10/2016 2.40p 2.51p 2.28p 2.40p 896447
13/10/2016 2.40p 2.49p 2.26p 2.40p 1330166
12/10/2016 2.35p 2.44p 2.25p 2.40p 2772183
11/10/2016 2.35p 2.41p 2.31p 2.35p 409113
10/10/2016 2.28p 2.41p 2.21p 2.35p 1425430
07/10/2016 2.28p 2.28p 2.17p 2.28p 705358
06/10/2016 2.30p 2.30p 2.20p 2.28p 862743
05/10/2016 2.30p 2.31p 2.20p 2.30p 347099
04/10/2016 2.23p 2.35p 2.18p 2.30p 3825065
03/10/2016 2.23p 2.25p 2.15p 2.23p 876992
30/09/2016 2.25p 2.28p 2.16p 2.23p 808494
29/09/2016 2.25p 2.30p 2.15p 2.25p 2291321
28/09/2016 2.25p 2.25p 2.15p 2.25p 953201
27/09/2016 2.25p 2.25p 2.16p 2.25p 1046837
26/09/2016 2.28p 2.28p 2.16p 2.25p 1804132
23/09/2016 2.35p 2.39p 2.21p 2.28p 1544276
22/09/2016 2.40p 2.50p 2.22p 2.35p 291913
21/09/2016 2.30p 2.51p 2.30p 2.40p 3700625
20/09/2016 2.30p 2.35p 2.27p 2.30p 727995
19/09/2016 2.30p 2.35p 2.27p 2.30p 1025687
16/09/2016 2.40p 2.43p 2.27p 2.30p 1155821
15/09/2016 2.40p 2.55p 2.29p 2.40p 1282961
14/09/2016 2.35p 2.38p 2.26p 2.33p 1167451
13/09/2016 2.35p 2.37p 2.30p 2.35p 689694
12/09/2016 2.50p 2.50p 2.30p 2.35p 1376738
09/09/2016 2.53p 2.53p 2.40p 2.50p 532114
08/09/2016 2.35p 2.53p 2.35p 2.53p 1238334
07/09/2016 2.33p 2.40p 2.28p 2.35p 1525588
06/09/2016 2.33p 2.39p 2.23p 2.33p 3135520
05/09/2016 2.33p 2.36p 2.25p 2.33p 994758
02/09/2016 2.33p 2.36p 2.23p 2.33p 1890166
01/09/2016 2.25p 2.37p 2.23p 2.33p 2524242
31/08/2016 2.20p 2.25p 2.20p 2.25p 200238
30/08/2016 2.25p 2.37p 2.20p 2.20p 3012960
26/08/2016 2.20p 2.29p 2.20p 2.25p 1608174
25/08/2016 2.25p 2.30p 2.15p 2.20p 844027
24/08/2016 2.25p 2.31p 2.19p 2.23p 3144502
23/08/2016 2.33p 2.38p 2.22p 2.25p 3596867
22/08/2016 2.48p 2.49p 2.25p 2.33p 3414163
19/08/2016 2.50p 2.50p 2.35p 2.48p 973783
18/08/2016 2.50p 2.53p 2.35p 2.50p 310766
17/08/2016 2.58p 2.58p 2.38p 2.50p 1246427
16/08/2016 2.53p 2.53p 2.35p 2.40p 1954098
15/08/2016 2.58p 2.58p 2.42p 2.53p 502941
12/08/2016 2.60p 2.60p 2.45p 2.58p 811853
11/08/2016 2.60p 2.64p 2.53p 2.60p 586738
10/08/2016 2.68p 2.70p 2.45p 2.60p 3196540
09/08/2016 2.63p 2.75p 2.60p 2.68p 1822725
08/08/2016 2.63p 2.70p 2.58p 2.63p 923010
05/08/2016 2.50p 2.75p 2.50p 2.63p 1778905
04/08/2016 2.63p 2.74p 2.30p 2.50p 2219827
03/08/2016 2.63p 2.63p 2.40p 2.53p 1668491
02/08/2016 2.63p 2.72p 2.40p 2.63p 3649689
01/08/2016 2.68p 2.74p 2.50p 2.63p 2789684
29/07/2016 2.83p 2.83p 2.50p 2.68p 1886822
28/07/2016 2.80p 2.98p 2.74p 2.83p 3284643
27/07/2016 2.80p 2.85p 2.65p 2.80p 1470916
26/07/2016 2.83p 3.04p 2.77p 2.80p 3321367
25/07/2016 2.38p 2.89p 2.28p 2.83p 10886065
22/07/2016 2.53p 2.53p 2.30p 2.38p 2390376
21/07/2016 2.38p 2.59p 2.07p 2.53p 10805743
20/07/2016 2.30p 2.40p 2.15p 2.28p 2921022
19/07/2016 2.28p 2.37p 2.22p 2.30p 2142862
18/07/2016 2.20p 2.45p 2.20p 2.28p 3906820
15/07/2016 2.15p 2.24p 2.08p 2.20p 1803922
14/07/2016 2.03p 2.25p 2.03p 2.15p 4994739
13/07/2016 2.25p 2.25p 1.93p 2.03p 5630206
12/07/2016 2.28p 2.28p 2.15p 2.25p 726703
11/07/2016 2.28p 2.28p 2.17p 2.28p 217423
08/07/2016 2.30p 2.35p 2.16p 2.28p 1209107
07/07/2016 2.23p 2.35p 2.23p 2.30p 1682424
06/07/2016 2.38p 2.48p 2.20p 2.23p 4893978
05/07/2016 2.30p 2.40p 2.28p 2.33p 1328847
04/07/2016 2.08p 2.48p 2.08p 2.30p 6399222
01/07/2016 1.93p 2.10p 1.91p 2.08p 2973094
30/06/2016 1.85p 1.99p 1.85p 1.93p 1265347
29/06/2016 1.85p 1.90p 1.84p 1.85p 844597
28/06/2016 1.93p 1.93p 1.82p 1.85p 667617
27/06/2016 1.93p 1.97p 1.86p 1.93p 942385
24/06/2016 1.80p 1.98p 1.78p 1.93p 2802893
23/06/2016 1.95p 1.98p 1.93p 1.95p 644100
22/06/2016 2.03p 2.03p 1.93p 1.95p 5069447
21/06/2016 1.95p 2.05p 1.92p 2.03p 2145465
20/06/2016 1.93p 1.98p 1.87p 1.95p 1616334
17/06/2016 1.95p 1.95p 1.85p 1.93p 2538525
16/06/2016 2.03p 2.05p 1.90p 1.95p 1788357
15/06/2016 1.95p 2.05p 1.93p 2.03p 2694216
14/06/2016 2.10p 2.13p 1.83p 1.95p 10839033
13/06/2016 2.13p 2.13p 2.00p 2.10p 1772667
10/06/2016 2.15p 2.19p 2.02p 2.13p 3763173
09/06/2016 2.33p 2.33p 2.15p 2.15p 4022777
08/06/2016 2.43p 2.43p 2.30p 2.33p 1565277
07/06/2016 2.48p 2.48p 2.33p 2.43p 1920477
06/06/2016 2.40p 2.67p 2.36p 2.48p 4310334
03/06/2016 2.05p 2.75p 2.03p 2.40p 13839327
02/06/2016 2.05p 2.08p 2.00p 2.05p 1034006
01/06/2016 2.03p 2.09p 1.90p 2.05p 4473255
31/05/2016 2.08p 2.10p 1.80p 2.03p 10995923
27/05/2016 2.20p 2.20p 2.06p 2.08p 5245738
26/05/2016 2.35p 2.35p 2.17p 2.20p 4669651
25/05/2016 2.48p 2.49p 2.25p 2.35p 2074762
24/05/2016 2.38p 2.38p 2.18p 2.25p 4251651
23/05/2016 2.38p 2.38p 2.18p 2.38p 1940108
20/05/2016 2.48p 2.48p 2.16p 2.38p 8100334
19/05/2016 2.40p 2.43p 2.28p 2.43p 3198015
18/05/2016 2.38p 2.42p 2.30p 2.40p 1141416
17/05/2016 2.50p 2.50p 2.27p 2.38p 4091600
16/05/2016 2.43p 2.63p 2.40p 2.50p 4703509
13/05/2016 2.35p 2.43p 2.20p 2.43p 6563309
12/05/2016 2.45p 2.45p 2.25p 2.35p 5066933
11/05/2016 2.43p 2.50p 2.36p 2.45p 3027956
10/05/2016 2.48p 2.50p 2.28p 2.43p 5129690
09/05/2016 2.48p 2.53p 2.36p 2.48p 4848789
06/05/2016 2.75p 2.75p 2.45p 2.53p 3944433
05/05/2016 2.63p 2.77p 2.56p 2.75p 3611497
04/05/2016 2.75p 2.85p 2.51p 2.63p 5760569
03/05/2016 2.88p 2.99p 2.70p 2.75p 7234688
29/04/2016 2.80p 2.99p 2.77p 2.88p 7299417
28/04/2016 2.90p 2.90p 2.76p 2.80p 2088335
27/04/2016 3.00p 3.00p 2.70p 2.90p 3409401
26/04/2016 2.78p 3.05p 2.71p 3.00p 7080841
25/04/2016 3.00p 3.01p 2.73p 2.78p 11317578
22/04/2016 3.25p 3.28p 2.98p 2.98p 9852749
21/04/2016 3.38p 3.48p 3.17p 3.28p 2398461
20/04/2016 3.50p 3.55p 3.29p 3.38p 2386627
19/04/2016 3.55p 3.80p 3.35p 3.50p 5935437
18/04/2016 3.50p 3.70p 3.30p 3.55p 4229818
15/04/2016 3.58p 3.83p 3.40p 3.50p 4228482

*Close Price adjusted for both dividends and splits