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
15/07/2011 4.63p 5.50p 4.51p 4.75p 756737
14/07/2011 4.63p 4.75p 4.50p 4.63p 109997
13/07/2011 5.13p 5.13p 4.50p 4.63p 192765
12/07/2011 4.88p 4.88p 4.78p 4.88p 48930
11/07/2011 4.88p 4.88p 4.78p 4.88p 1713
08/07/2011 5.25p 5.25p 4.75p 4.88p 86867
07/07/2011 4.63p 5.42p 4.38p 5.25p 553932
06/07/2011 4.50p 4.71p 4.38p 4.38p 10577
05/07/2011 4.25p 4.45p 4.19p 4.38p 60283
04/07/2011 4.25p 4.25p 4.10p 4.25p 50000
01/07/2011 4.25p 4.28p 4.10p 4.25p 0
30/06/2011 4.25p 4.28p 4.10p 4.25p 65000
29/06/2011 4.25p 4.25p 4.10p 4.25p 50000
28/06/2011 4.25p 4.30p 4.00p 4.25p 86152
27/06/2011 4.25p 4.25p 4.25p 4.25p 23248
24/06/2011 4.25p 4.30p 4.01p 4.25p 12549
23/06/2011 4.25p 4.25p 4.00p 4.13p 70000
22/06/2011 4.00p 4.40p 3.83p 4.13p 109463
21/06/2011 4.50p 4.50p 3.75p 4.00p 192118
20/06/2011 4.50p 4.59p 4.00p 4.50p 111116
17/06/2011 4.00p 4.65p 3.75p 4.50p 465153
16/06/2011 4.00p 4.00p 3.80p 3.88p 238582
15/06/2011 4.25p 4.25p 4.00p 4.00p 40817
14/06/2011 4.38p 4.38p 4.00p 4.25p 255000
13/06/2011 4.50p 4.50p 4.25p 4.38p 88247
10/06/2011 4.63p 4.75p 4.25p 4.50p 305306
09/06/2011 4.75p 4.80p 4.25p 4.63p 143895
08/06/2011 4.75p 4.80p 4.56p 4.75p 90220
07/06/2011 4.75p 4.82p 4.75p 4.75p 0
06/06/2011 4.75p 4.82p 4.75p 4.75p 55000
03/06/2011 4.75p 4.84p 4.60p 4.75p 59222
02/06/2011 4.75p 4.83p 4.75p 4.75p 55821
01/06/2011 4.75p 4.75p 4.50p 4.75p 5500
31/05/2011 4.75p 4.88p 4.50p 4.75p 0
27/05/2011 4.75p 4.88p 4.50p 4.75p 54112
26/05/2011 5.13p 5.13p 4.57p 4.75p 491848
25/05/2011 5.38p 5.38p 4.80p 5.13p 218111
24/05/2011 5.50p 5.50p 5.26p 5.38p 160000
23/05/2011 5.63p 5.63p 5.35p 5.50p 79118
20/05/2011 5.63p 5.63p 5.50p 5.63p 208928
19/05/2011 5.63p 5.63p 5.41p 5.63p 90727
18/05/2011 5.88p 6.00p 5.63p 5.63p 31113
17/05/2011 6.00p 6.15p 5.75p 6.00p 413011
16/05/2011 6.00p 6.15p 6.00p 6.00p 0
13/05/2011 6.13p 6.15p 6.05p 6.13p 60318
12/05/2011 6.13p 6.13p 5.78p 6.13p 46208
11/05/2011 6.13p 6.13p 6.05p 6.13p 15156
10/05/2011 6.00p 6.13p 6.00p 6.13p 29000
09/05/2011 6.00p 6.23p 5.83p 6.00p 46154
06/05/2011 6.13p 6.13p 5.50p 5.88p 242302
05/05/2011 6.38p 6.38p 6.00p 6.13p 84593
04/05/2011 6.75p 6.75p 6.07p 6.38p 98785
03/05/2011 6.75p 6.75p 6.38p 6.75p 209607
28/04/2011 6.50p 6.58p 6.25p 6.50p 113798
27/04/2011 6.50p 6.90p 6.26p 6.38p 0
26/04/2011 6.75p 6.90p 6.26p 6.50p 285169
21/04/2011 7.25p 7.34p 6.52p 6.75p 502739
20/04/2011 6.13p 6.80p 5.88p 6.63p 735725
19/04/2011 6.00p 6.28p 5.25p 5.88p 1035337
18/04/2011 5.75p 5.75p 5.65p 5.75p 75000
15/04/2011 5.75p 5.84p 5.65p 5.75p 77373
14/04/2011 5.75p 5.88p 5.63p 5.75p 105000
13/04/2011 5.50p 6.00p 5.36p 5.63p 323485
12/04/2011 5.50p 5.65p 5.30p 5.50p 280000
11/04/2011 5.63p 5.63p 5.00p 5.50p 639869
08/04/2011 5.75p 5.75p 5.00p 5.38p 442164
07/04/2011 5.63p 5.75p 5.53p 5.75p 207148
06/04/2011 5.75p 5.75p 5.50p 5.63p 198507
05/04/2011 5.75p 5.75p 4.96p 5.75p 0
04/04/2011 5.75p 5.75p 4.96p 5.75p 202404
01/04/2011 5.75p 5.75p 5.63p 5.75p 50000
31/03/2011 5.75p 5.80p 5.58p 5.75p 124763
30/03/2011 5.75p 5.83p 5.58p 5.75p 163932
29/03/2011 5.88p 6.10p 5.63p 5.75p 146763
28/03/2011 6.00p 6.00p 5.78p 5.88p 583054
25/03/2011 6.00p 6.00p 5.98p 6.00p 20000
24/03/2011 6.13p 6.13p 5.75p 6.00p 116413
23/03/2011 5.88p 6.13p 5.88p 6.13p 122430
22/03/2011 5.75p 5.90p 5.65p 5.88p 152116
21/03/2011 6.13p 6.13p 5.65p 5.75p 46586
18/03/2011 6.13p 6.25p 5.50p 6.13p 359008
17/03/2011 6.50p 6.60p 6.00p 6.13p 160906
16/03/2011 6.13p 6.60p 6.03p 6.50p 980726
15/03/2011 6.50p 6.63p 5.75p 6.13p 461882
14/03/2011 7.00p 7.00p 6.50p 6.63p 910570
11/03/2011 7.00p 7.06p 6.78p 7.00p 457212
10/03/2011 7.00p 7.25p 7.00p 7.00p 308285
09/03/2011 7.00p 7.25p 7.05p 7.13p 460252
08/03/2011 6.88p 7.21p 6.75p 7.00p 630843
07/03/2011 7.13p 7.00p 6.75p 6.88p 1186702
04/03/2011 7.38p 7.28p 7.00p 7.13p 479495
03/03/2011 7.00p 7.50p 6.90p 7.38p 770141
02/03/2011 6.38p 7.25p 6.25p 7.00p 967151
01/03/2011 6.38p 6.50p 6.38p 6.38p 188576
28/02/2011 6.38p 6.50p 6.13p 6.38p 614237
25/02/2011 5.75p 6.38p 6.00p 6.38p 276653
24/02/2011 5.88p 5.96p 5.75p 5.75p 76609
23/02/2011 5.50p 5.90p 5.40p 5.75p 411175
22/02/2011 5.63p 5.74p 5.30p 5.50p 175458
21/02/2011 5.75p 5.74p 5.25p 5.63p 362044
18/02/2011 5.88p 5.85p 5.57p 5.75p 129353
17/02/2011 6.00p 6.02p 5.75p 5.88p 223786
16/02/2011 6.00p 6.15p 5.90p 6.00p 205942
15/02/2011 5.50p 6.25p 5.38p 5.75p 677749
14/02/2011 5.75p 5.85p 5.31p 5.50p 352667
11/02/2011 5.87p 6.00p 5.00p 5.75p 1172139
10/02/2011 6.00p 6.24p 6.00p 6.13p 170175
09/02/2011 6.48p 6.48p 6.36p 6.38p 56877
08/02/2011 6.50p 6.50p 6.30p 6.50p 161386
07/02/2011 6.60p 6.60p 6.08p 6.25p 202560
04/02/2011 6.38p 6.85p 6.36p 6.63p 191017
03/02/2011 6.38p 6.93p 6.38p 6.63p 40529
02/02/2011 6.89p 6.89p 6.38p 6.63p 42209
01/02/2011 6.63p 6.93p 6.36p 6.63p 30928
31/01/2011 6.63p 7.00p 6.38p 6.63p 214893
28/01/2011 6.75p 6.75p 6.50p 6.63p 32131
27/01/2011 6.88p 6.89p 6.42p 6.75p 347009
26/01/2011 6.75p 7.20p 6.61p 6.88p 191761
25/01/2011 7.00p 7.25p 6.62p 6.88p 237440
24/01/2011 6.88p 7.00p 6.50p 6.75p 250724
21/01/2011 6.88p 6.90p 6.75p 6.88p 272283
20/01/2011 7.00p 7.19p 6.80p 6.88p 36165
19/01/2011 7.13p 7.13p 6.80p 7.00p 384136
18/01/2011 7.00p 7.23p 6.98p 7.13p 260325
17/01/2011 7.66p 7.66p 6.92p 7.00p 375104
14/01/2011 7.18p 7.75p 7.18p 7.50p 805076
13/01/2011 6.60p 7.20p 6.50p 7.00p 434752
12/01/2011 6.63p 6.65p 6.50p 6.50p 59848
11/01/2011 6.25p 6.75p 6.25p 6.63p 433759
10/01/2011 6.63p 6.75p 6.20p 6.38p 560130
07/01/2011 6.88p 6.88p 6.28p 6.63p 441079
06/01/2011 7.13p 7.13p 6.50p 6.88p 253319
05/01/2011 7.88p 7.88p 7.00p 7.13p 625278
04/01/2011 8.13p 8.58p 7.75p 7.88p 824272
31/12/2010 8.13p 8.25p 8.04p 8.13p 109095
30/12/2010 7.38p 8.95p 7.38p 8.13p 1421504
29/12/2010 6.38p 7.50p 6.30p 7.38p 1437862
24/12/2010 6.00p 6.42p 6.00p 6.25p 356585
23/12/2010 5.75p 6.20p 5.75p 6.00p 530766
22/12/2010 6.00p 6.00p 5.52p 5.75p 599807
21/12/2010 6.25p 6.25p 5.50p 6.00p 2609129
20/12/2010 6.75p 7.00p 6.65p 6.75p 205421
17/12/2010 6.75p 7.00p 6.55p 6.75p 193477
16/12/2010 6.63p 6.90p 6.30p 6.63p 116813
15/12/2010 6.63p 6.90p 6.25p 6.63p 426854
14/12/2010 6.88p 6.88p 6.40p 6.63p 242672
13/12/2010 7.13p 7.59p 6.75p 7.00p 1621874
10/12/2010 6.63p 6.75p 6.38p 6.75p 566173
09/12/2010 6.75p 6.93p 6.50p 6.75p 392434
08/12/2010 7.13p 7.13p 6.60p 6.75p 346120
07/12/2010 6.75p 7.50p 6.50p 7.13p 908135
06/12/2010 7.00p 7.18p 6.50p 6.75p 553241
03/12/2010 7.00p 7.25p 6.80p 7.00p 675085
02/12/2010 6.00p 7.24p 6.00p 7.00p 1017877
01/12/2010 6.13p 6.13p 5.75p 6.00p 188121
30/11/2010 6.25p 6.40p 6.00p 6.13p 696170
29/11/2010 6.25p 7.10p 6.06p 6.25p 809617
26/11/2010 6.25p 6.75p 6.08p 6.38p 809903
25/11/2010 6.50p 7.30p 5.75p 6.25p 2276382
24/11/2010 4.50p 6.35p 4.39p 5.38p 536413
23/11/2010 4.38p 4.78p 4.36p 4.50p 142532
22/11/2010 4.75p 4.78p 4.05p 4.38p 392441
19/11/2010 4.75p 4.75p 4.50p 4.75p 105000
18/11/2010 4.75p 5.00p 4.50p 4.75p 297853
17/11/2010 5.25p 5.30p 4.75p 4.75p 319894
16/11/2010 5.25p 6.00p 5.00p 5.25p 1453952
15/11/2010 3.50p 5.50p 3.50p 5.25p 3189974
12/11/2010 3.43p 3.63p 3.26p 3.50p 326842
11/11/2010 3.38p 3.63p 3.10p 3.43p 103999
10/11/2010 3.38p 3.64p 3.19p 3.38p 37986
09/11/2010 3.00p 3.73p 3.00p 3.50p 623566
08/11/2010 3.00p 3.24p 2.80p 3.00p 519952
05/11/2010 3.00p 3.00p 3.00p 3.00p 0
04/11/2010 3.00p 3.00p 2.93p 3.00p 33703
03/11/2010 3.00p 3.00p 2.75p 3.00p 119728
02/11/2010 3.00p 3.00p 2.75p 3.00p 35000
01/11/2010 3.00p 3.00p 2.75p 3.00p 228263
29/10/2010 2.88p 2.98p 2.75p 2.98p 13698
28/10/2010 2.88p 2.98p 2.76p 2.88p 152826
27/10/2010 2.88p 2.88p 2.85p 2.88p 20000
26/10/2010 3.00p 3.00p 2.75p 2.88p 580494
25/10/2010 3.00p 3.08p 2.75p 3.00p 178803
22/10/2010 3.00p 3.12p 2.85p 3.00p 124866
21/10/2010 3.00p 3.00p 3.00p 3.00p 0
20/10/2010 3.00p 3.15p 2.85p 3.00p 241916
19/10/2010 3.13p 3.25p 2.75p 3.00p 793417
18/10/2010 3.00p 3.38p 2.63p 3.13p 803239
15/10/2010 3.13p 3.13p 3.00p 3.13p 107258
14/10/2010 3.00p 3.13p 3.00p 3.13p 352935
13/10/2010 3.00p 3.00p 2.79p 3.00p 82018
12/10/2010 3.08p 3.14p 2.90p 3.00p 146028
11/10/2010 2.63p 3.25p 2.63p 3.08p 670528
08/10/2010 2.63p 2.70p 2.56p 2.63p 158129
07/10/2010 3.00p 3.00p 2.55p 2.63p 315369
06/10/2010 3.13p 3.15p 2.75p 3.00p 246120
05/10/2010 3.00p 3.13p 3.00p 3.13p 176673
04/10/2010 2.75p 3.05p 2.75p 3.00p 121833
01/10/2010 3.00p 3.05p 2.50p 2.75p 358629
30/09/2010 3.25p 3.25p 2.00p 3.00p 3404854
29/09/2010 3.50p 3.55p 3.11p 3.25p 422252

*Close Price adjusted for both dividends and splits