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
08/02/2024 0.73p 0.73p 0.71p 0.73p 1157282
07/02/2024 0.73p 0.74p 0.69p 0.73p 2050719
06/02/2024 0.73p 0.75p 0.70p 0.73p 624494
05/02/2024 0.73p 0.73p 0.71p 0.73p 697366
02/02/2024 0.73p 0.73p 0.71p 0.73p 102250
01/02/2024 0.73p 0.73p 0.71p 0.73p 229438
31/01/2024 0.73p 0.75p 0.70p 0.73p 1168212
30/01/2024 0.73p 0.75p 0.71p 0.73p 843896
29/01/2024 0.73p 0.74p 0.71p 0.73p 755020
26/01/2024 0.73p 0.74p 0.71p 0.73p 1014000
25/01/2024 0.73p 0.75p 0.71p 0.73p 588271
24/01/2024 0.75p 0.76p 0.71p 0.73p 3064393
23/01/2024 0.78p 0.80p 0.75p 0.75p 2903459
22/01/2024 0.78p 0.78p 0.73p 0.75p 5543994
19/01/2024 0.78p 0.80p 0.75p 0.78p 1868993
18/01/2024 0.78p 0.79p 0.75p 0.78p 12762651
17/01/2024 0.78p 0.80p 0.77p 0.78p 620348
16/01/2024 0.78p 0.78p 0.76p 0.78p 833510
15/01/2024 0.78p 0.78p 0.75p 0.77p 1554159
12/01/2024 0.78p 0.79p 0.76p 0.78p 1736701
11/01/2024 0.80p 0.85p 0.75p 0.78p 1047469
10/01/2024 0.80p 0.80p 0.75p 0.80p 137856
09/01/2024 0.80p 0.80p 0.76p 0.80p 582583
08/01/2024 0.80p 0.80p 0.78p 0.80p 1206418
05/01/2024 0.80p 0.85p 0.78p 0.80p 284792
04/01/2024 0.80p 0.85p 0.78p 0.80p 1429860
03/01/2024 0.80p 0.85p 0.75p 0.80p 415619
02/01/2024 0.78p 0.80p 0.75p 0.80p 1902954
29/12/2023 0.80p 0.82p 0.77p 0.78p 372675
28/12/2023 0.80p 0.83p 0.75p 0.80p 1581508
27/12/2023 0.80p 0.83p 0.78p 0.80p 1314372
22/12/2023 0.80p 0.85p 0.79p 0.80p 1060372
21/12/2023 0.80p 0.84p 0.75p 0.80p 2564767
20/12/2023 0.80p 0.85p 0.71p 0.80p 7234751
19/12/2023 0.80p 0.81p 0.75p 0.80p 3898777
18/12/2023 0.80p 0.84p 0.75p 0.80p 2422530
15/12/2023 0.78p 0.84p 0.75p 0.80p 3305831
14/12/2023 0.78p 0.78p 0.70p 0.74p 11504190
13/12/2023 0.83p 0.83p 0.75p 0.78p 7932752
12/12/2023 0.85p 0.85p 0.80p 0.83p 3969515
11/12/2023 0.88p 0.88p 0.80p 0.85p 106763
08/12/2023 0.88p 0.89p 0.88p 0.88p 112704
07/12/2023 0.85p 0.95p 0.83p 0.88p 688406
06/12/2023 0.83p 0.90p 0.82p 0.85p 3052849
05/12/2023 0.88p 0.90p 0.83p 0.83p 5549694
04/12/2023 0.88p 0.88p 0.85p 0.88p 991029
01/12/2023 0.88p 0.90p 0.85p 0.88p 581175
30/11/2023 0.88p 0.89p 0.86p 0.88p 646861
29/11/2023 0.88p 0.88p 0.85p 0.88p 839705
28/11/2023 0.90p 0.95p 0.85p 0.88p 1184808
27/11/2023 0.90p 0.93p 0.85p 0.90p 827007
24/11/2023 0.90p 0.93p 0.85p 0.85p 144658
23/11/2023 0.90p 0.90p 0.86p 0.90p 999356
22/11/2023 0.90p 0.92p 0.86p 0.90p 738582
21/11/2023 0.90p 0.92p 0.90p 0.90p 97305
20/11/2023 0.90p 0.94p 0.85p 0.90p 2563152
17/11/2023 0.90p 0.94p 0.88p 0.90p 225192
16/11/2023 0.90p 0.95p 0.88p 0.90p 1926346
15/11/2023 0.93p 0.95p 0.87p 0.90p 3392161
14/11/2023 0.95p 0.95p 0.90p 0.93p 1035571
13/11/2023 0.95p 0.98p 0.91p 0.95p 1515307
10/11/2023 0.95p 1.00p 0.90p 0.95p 522313
09/11/2023 0.95p 0.95p 0.92p 0.95p 74092
08/11/2023 0.95p 0.99p 0.90p 0.95p 1014240
07/11/2023 0.98p 1.02p 0.92p 0.95p 2163365
06/11/2023 0.98p 1.02p 0.90p 0.98p 883927
03/11/2023 0.95p 1.05p 0.95p 0.98p 1438565
02/11/2023 0.95p 1.00p 0.94p 0.95p 2137590
01/11/2023 0.93p 0.99p 0.93p 0.95p 448693
31/10/2023 0.90p 0.99p 0.85p 0.93p 1378870
30/10/2023 0.93p 0.97p 0.86p 0.90p 6181644
27/10/2023 0.93p 0.93p 0.90p 0.93p 158906
26/10/2023 0.95p 0.97p 0.90p 0.93p 1697045
25/10/2023 1.00p 1.10p 0.90p 0.95p 2904758
24/10/2023 0.93p 1.07p 0.92p 1.00p 3928481
23/10/2023 0.90p 0.95p 0.85p 0.93p 8697093
20/10/2023 0.90p 0.94p 0.86p 0.90p 1772535
19/10/2023 0.95p 0.97p 0.85p 0.97p 1954312
18/10/2023 0.95p 0.99p 0.95p 0.95p 360423
17/10/2023 0.95p 0.97p 0.87p 0.95p 4054513
16/10/2023 0.95p 1.00p 0.90p 0.95p 1634830
13/10/2023 0.93p 0.95p 0.90p 0.95p 1512068
12/10/2023 0.93p 0.95p 0.90p 0.93p 289195
11/10/2023 0.93p 0.93p 0.90p 0.93p 1273317
10/10/2023 0.98p 1.00p 0.89p 0.93p 2635727
09/10/2023 0.98p 1.00p 0.95p 0.98p 1261797
06/10/2023 0.98p 1.02p 0.93p 0.98p 1285223
05/10/2023 0.93p 0.95p 0.88p 0.93p 2907883
04/10/2023 0.98p 1.00p 0.87p 0.93p 9200485
03/10/2023 0.98p 1.00p 0.92p 0.98p 4345172
02/10/2023 1.08p 1.08p 0.95p 0.98p 8336636
29/09/2023 1.08p 1.08p 1.06p 1.08p 305691
28/09/2023 1.08p 1.10p 0.97p 1.08p 814881
27/09/2023 1.13p 1.13p 1.06p 1.08p 1088990
26/09/2023 1.13p 1.15p 1.10p 1.13p 2598588
25/09/2023 1.13p 1.13p 1.02p 1.13p 1311247
22/09/2023 1.08p 1.15p 1.08p 1.13p 2140646
21/09/2023 1.13p 1.13p 1.08p 1.10p 911007
20/09/2023 1.13p 1.15p 1.10p 1.13p 103527
19/09/2023 1.13p 1.15p 1.13p 1.13p 1139882
18/09/2023 1.13p 1.13p 1.13p 1.13p 448399
15/09/2023 1.13p 1.20p 1.10p 1.10p 508735
14/09/2023 1.18p 1.18p 1.11p 1.13p 2392966
13/09/2023 1.18p 1.18p 1.10p 1.18p 755530
12/09/2023 1.18p 1.19p 1.15p 1.18p 398088
11/09/2023 1.15p 1.20p 1.15p 1.18p 857505
08/09/2023 1.18p 1.18p 1.13p 1.15p 2602790
07/09/2023 1.18p 1.20p 1.13p 1.18p 2673833
06/09/2023 1.23p 1.23p 1.17p 1.18p 1053949
05/09/2023 1.23p 1.23p 1.20p 1.23p 315993
04/09/2023 1.23p 1.23p 1.20p 1.23p 130653
01/09/2023 1.23p 1.24p 1.20p 1.23p 614626
31/08/2023 1.23p 1.23p 1.20p 1.23p 514792
30/08/2023 1.23p 1.25p 1.22p 1.23p 761617
29/08/2023 1.23p 1.25p 1.20p 1.20p 1158119
25/08/2023 1.20p 1.25p 1.20p 1.23p 1720241
24/08/2023 1.25p 1.28p 1.20p 1.20p 1985121
23/08/2023 1.30p 1.30p 1.20p 1.25p 329492
22/08/2023 1.35p 1.35p 1.25p 1.30p 2046995
21/08/2023 1.35p 1.37p 1.30p 1.35p 627302
18/08/2023 1.40p 1.42p 1.31p 1.35p 2530650
17/08/2023 1.40p 1.42p 1.35p 1.40p 1543491
16/08/2023 1.45p 1.46p 1.37p 1.42p 3683936
15/08/2023 1.50p 1.50p 1.43p 1.45p 2692541
14/08/2023 1.53p 1.63p 1.45p 1.45p 7134342
11/08/2023 1.35p 1.60p 1.25p 1.53p 9689039
10/08/2023 1.25p 1.40p 1.20p 1.25p 3825155
09/08/2023 1.25p 1.29p 1.20p 1.25p 1449338
08/08/2023 1.25p 1.35p 1.20p 1.25p 2761500
07/08/2023 1.25p 1.27p 1.19p 1.19p 2005071
04/08/2023 1.25p 1.28p 1.25p 1.25p 188797
03/08/2023 1.20p 1.28p 1.15p 1.25p 4025633
02/08/2023 1.18p 1.25p 1.15p 1.20p 2674887
01/08/2023 1.20p 1.22p 1.15p 1.18p 2666998
31/07/2023 1.20p 1.20p 1.19p 1.20p 539892
28/07/2023 1.20p 1.22p 1.19p 1.20p 982068
27/07/2023 1.20p 1.23p 1.18p 1.20p 1992754
26/07/2023 1.20p 1.20p 1.18p 1.20p 135815
25/07/2023 1.20p 1.24p 1.18p 1.20p 280033
24/07/2023 1.18p 1.24p 1.15p 1.20p 2152311
21/07/2023 1.15p 1.20p 1.10p 1.18p 7420125
20/07/2023 1.18p 1.22p 1.10p 1.15p 1996347
19/07/2023 1.20p 1.30p 1.10p 1.18p 1542618
18/07/2023 1.25p 1.30p 1.10p 1.20p 3842579
17/07/2023 1.25p 1.25p 1.20p 1.25p 804813
14/07/2023 1.25p 1.26p 1.21p 1.25p 1310792
13/07/2023 1.25p 1.26p 1.20p 1.25p 772348
12/07/2023 1.23p 1.25p 1.23p 1.25p 110665
11/07/2023 1.30p 1.32p 1.20p 1.23p 2294964
10/07/2023 1.30p 1.33p 1.26p 1.30p 1019250
07/07/2023 1.30p 1.34p 1.24p 1.30p 2516817
06/07/2023 1.25p 1.34p 1.15p 1.30p 5204860
05/07/2023 1.23p 1.25p 1.16p 1.20p 922482
04/07/2023 1.23p 1.30p 1.22p 1.23p 3225683
03/07/2023 1.15p 1.30p 1.10p 1.18p 1392482
30/06/2023 1.15p 1.20p 1.13p 1.15p 1308389
29/06/2023 1.15p 1.20p 1.10p 1.15p 3141355
28/06/2023 1.15p 1.19p 1.12p 1.15p 666789
27/06/2023 1.15p 1.25p 1.10p 1.15p 5828444
26/06/2023 1.13p 1.13p 1.08p 1.13p 2844958
23/06/2023 1.10p 1.14p 1.10p 1.13p 7172057
22/06/2023 1.10p 1.12p 1.08p 1.10p 5430168
21/06/2023 1.13p 1.13p 1.08p 1.10p 3229824
20/06/2023 1.13p 1.14p 1.11p 1.13p 520000
19/06/2023 1.13p 1.15p 1.12p 1.13p 256260
16/06/2023 1.13p 1.15p 1.12p 1.13p 2793561
15/06/2023 1.10p 1.15p 1.08p 1.13p 1440589
14/06/2023 1.08p 1.10p 1.05p 1.10p 6365067
13/06/2023 1.08p 1.18p 1.00p 1.08p 5617989
12/06/2023 1.10p 1.20p 1.08p 1.08p 3704698
09/06/2023 1.15p 1.20p 1.10p 1.15p 2061244
08/06/2023 1.13p 1.20p 1.10p 1.15p 2481139
07/06/2023 1.13p 1.15p 1.12p 1.13p 1638858
06/06/2023 1.05p 1.15p 1.05p 1.13p 3868012
05/06/2023 1.03p 1.10p 1.00p 1.05p 5002231
02/06/2023 1.03p 1.05p 0.97p 1.03p 7968264
01/06/2023 1.03p 1.03p 0.98p 1.03p 830751
31/05/2023 1.03p 1.03p 1.01p 1.03p 1696214
30/05/2023 1.03p 1.05p 1.00p 1.03p 834840
26/05/2023 1.03p 1.04p 1.00p 1.03p 598144
25/05/2023 1.00p 1.05p 1.00p 1.00p 12516006
24/05/2023 1.00p 1.05p 0.97p 1.00p 3835881
23/05/2023 1.05p 1.10p 1.00p 1.05p 344545
22/05/2023 1.05p 1.10p 1.00p 1.05p 1306486
19/05/2023 0.98p 1.10p 0.95p 1.05p 3289434
18/05/2023 1.00p 1.00p 0.95p 0.98p 1091942
17/05/2023 1.00p 1.05p 0.95p 1.00p 4289686
16/05/2023 1.03p 1.03p 0.98p 1.00p 3095961
15/05/2023 0.98p 1.05p 0.98p 1.03p 7679664
12/05/2023 1.03p 1.03p 0.96p 0.98p 5681578
11/05/2023 1.05p 1.05p 0.95p 1.03p 8694574
10/05/2023 1.18p 1.24p 1.01p 1.03p 12387456
09/05/2023 1.18p 1.20p 1.08p 1.18p 6776137
05/05/2023 1.18p 1.24p 1.13p 1.18p 3023845
04/05/2023 1.20p 1.23p 1.15p 1.18p 2614226
03/05/2023 1.18p 1.24p 1.15p 1.20p 2533893
02/05/2023 1.23p 1.23p 1.15p 1.18p 3751138
28/04/2023 1.30p 1.35p 1.20p 1.23p 3491554
27/04/2023 1.25p 1.33p 1.25p 1.33p 1915819
26/04/2023 1.23p 1.28p 1.22p 1.25p 1037685

*Close Price adjusted for both dividends and splits