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
26/10/2022 0.95p 0.95p 0.90p 0.93p 2097274
25/10/2022 0.95p 0.95p 0.91p 0.95p 996341
24/10/2022 0.95p 0.95p 0.90p 0.95p 1263660
21/10/2022 0.95p 1.00p 0.90p 0.95p 3221531
20/10/2022 0.95p 0.95p 0.90p 0.95p 799070
19/10/2022 0.93p 0.93p 0.90p 0.93p 1484172
18/10/2022 0.95p 0.95p 0.90p 0.93p 2122895
17/10/2022 0.93p 0.95p 0.90p 0.95p 1042846
14/10/2022 0.98p 0.98p 0.90p 0.93p 1992143
13/10/2022 0.98p 1.00p 0.95p 0.98p 2249704
12/10/2022 1.00p 1.00p 0.96p 0.98p 3087992
11/10/2022 1.03p 1.03p 0.97p 1.00p 501251
10/10/2022 1.03p 1.03p 1.00p 1.03p 1975589
07/10/2022 1.03p 1.05p 1.00p 1.03p 328494
06/10/2022 1.05p 1.05p 1.00p 1.05p 4481047
05/10/2022 1.05p 1.08p 1.02p 1.05p 1604482
04/10/2022 1.03p 1.07p 0.97p 1.03p 5141596
03/10/2022 1.03p 1.05p 0.98p 1.03p 1143762
30/09/2022 1.05p 1.05p 0.97p 1.03p 4295695
29/09/2022 1.08p 1.08p 1.05p 1.05p 691308
28/09/2022 1.08p 1.08p 1.05p 1.05p 242536
27/09/2022 1.08p 1.08p 1.07p 1.08p 30054
26/09/2022 1.08p 1.08p 1.05p 1.08p 332736
23/09/2022 1.08p 1.09p 1.03p 1.08p 663413
22/09/2022 1.08p 1.10p 1.06p 1.08p 502776
21/09/2022 1.10p 1.10p 1.06p 1.08p 1467637
20/09/2022 1.08p 1.14p 1.06p 1.10p 625386
19/09/2022 1.05p 1.10p 1.00p 1.08p 1591777
16/09/2022 1.05p 1.10p 1.00p 1.08p 1591777
15/09/2022 1.03p 1.10p 1.00p 1.05p 787353
14/09/2022 1.05p 1.08p 1.00p 1.03p 1973653
13/09/2022 1.08p 1.12p 1.03p 1.05p 1531440
12/09/2022 1.08p 1.12p 1.03p 1.08p 152943
09/09/2022 1.15p 1.15p 1.05p 1.08p 2227804
08/09/2022 1.13p 1.15p 1.05p 1.15p 821280
07/09/2022 1.08p 1.13p 1.05p 1.13p 2330429
06/09/2022 1.08p 1.10p 1.05p 1.08p 5979606
05/09/2022 1.08p 1.09p 1.05p 1.08p 759500
02/09/2022 1.05p 1.10p 1.00p 1.08p 2299088
01/09/2022 1.05p 1.07p 1.00p 1.05p 4165730
31/08/2022 1.15p 1.15p 1.01p 1.03p 4092100
30/08/2022 1.15p 1.20p 1.10p 1.15p 608692
29/08/2022 1.15p 1.20p 1.15p 1.15p 1000924
26/08/2022 1.15p 1.20p 1.15p 1.15p 1000924
25/08/2022 1.10p 1.16p 1.08p 1.15p 963493
24/08/2022 1.05p 1.10p 1.04p 1.10p 4637156
23/08/2022 1.08p 1.10p 1.00p 1.05p 1837431
22/08/2022 1.13p 1.13p 1.06p 1.08p 828258
19/08/2022 1.13p 1.13p 1.10p 1.13p 356760
18/08/2022 1.13p 1.14p 1.07p 1.13p 657402
17/08/2022 1.13p 1.15p 1.10p 1.13p 552023
16/08/2022 1.15p 1.15p 1.10p 1.13p 807301
15/08/2022 1.18p 1.18p 1.12p 1.15p 1321393
12/08/2022 1.18p 1.20p 1.15p 1.18p 195681
11/08/2022 1.18p 1.20p 1.15p 1.18p 4135179
10/08/2022 1.13p 1.18p 1.10p 1.18p 4055612
09/08/2022 1.13p 1.14p 1.10p 1.13p 27154
08/08/2022 1.13p 1.13p 1.10p 1.13p 765897
05/08/2022 1.10p 1.17p 1.10p 1.13p 2341377
04/08/2022 1.10p 1.20p 1.00p 1.10p 7641743
03/08/2022 1.18p 1.20p 1.14p 1.15p 1073966
02/08/2022 1.18p 1.21p 1.15p 1.15p 690338
01/08/2022 1.20p 1.20p 1.15p 1.18p 3407733
29/07/2022 1.18p 1.20p 1.17p 1.18p 275282
28/07/2022 1.18p 1.20p 1.15p 1.18p 673687
27/07/2022 1.20p 1.20p 1.16p 1.18p 3430797
26/07/2022 1.23p 1.23p 1.15p 1.20p 3334604
25/07/2022 1.25p 1.25p 1.16p 1.23p 1480880
22/07/2022 1.25p 1.25p 1.21p 1.25p 313255
21/07/2022 1.25p 1.26p 1.20p 1.25p 646180
20/07/2022 1.25p 1.30p 1.21p 1.23p 2591424
19/07/2022 1.25p 1.25p 1.21p 1.25p 191302
18/07/2022 1.25p 1.27p 1.21p 1.25p 984852
15/07/2022 1.25p 1.26p 1.20p 1.25p 1176869
14/07/2022 1.23p 1.28p 1.20p 1.25p 993815
13/07/2022 1.23p 1.25p 1.20p 1.23p 920760
12/07/2022 1.23p 1.23p 1.20p 1.23p 228873
11/07/2022 1.28p 1.28p 1.20p 1.21p 1698916
08/07/2022 1.20p 1.29p 1.17p 1.28p 2022510
07/07/2022 1.23p 1.25p 1.17p 1.20p 813510
06/07/2022 1.33p 1.33p 1.15p 1.23p 6493572
05/07/2022 1.30p 1.33p 1.25p 1.33p 884429
04/07/2022 1.30p 1.30p 1.25p 1.30p 857295
01/07/2022 1.38p 1.38p 1.25p 1.30p 23706006
30/06/2022 1.60p 1.60p 1.37p 1.38p 15477739
29/06/2022 1.70p 1.77p 1.53p 1.60p 12777485
28/06/2022 1.60p 1.65p 1.48p 1.63p 2883685
27/06/2022 1.65p 1.70p 1.52p 1.60p 2300222
24/06/2022 1.60p 1.70p 1.60p 1.65p 5479352
23/06/2022 1.68p 1.75p 1.55p 1.60p 3833536
22/06/2022 1.73p 1.75p 1.52p 1.70p 8756184
21/06/2022 1.73p 1.75p 1.70p 1.73p 1101041
20/06/2022 1.80p 1.81p 1.72p 1.73p 1703561
17/06/2022 1.85p 1.90p 1.76p 1.80p 1003027
16/06/2022 1.90p 1.93p 1.66p 1.83p 11451957
15/06/2022 1.98p 2.00p 1.88p 1.90p 2950836
14/06/2022 1.98p 2.03p 1.95p 1.98p 2986159
13/06/2022 2.05p 2.06p 1.97p 1.98p 2542977
10/06/2022 2.05p 2.10p 1.99p 2.05p 1331576
09/06/2022 2.10p 2.13p 2.05p 2.05p 1227915
08/06/2022 2.05p 2.14p 2.05p 2.10p 2106373
07/06/2022 2.05p 2.10p 2.05p 2.05p 3377722
06/06/2022 2.05p 2.15p 2.02p 2.05p 1465121
03/06/2022 2.05p 2.10p 2.02p 2.05p 2231185
02/06/2022 2.05p 2.10p 2.02p 2.05p 2231185
01/06/2022 2.05p 2.10p 2.02p 2.05p 2231185
31/05/2022 2.08p 2.12p 2.05p 2.05p 1646476
30/05/2022 2.08p 2.12p 2.02p 2.08p 5881077
27/05/2022 2.03p 2.09p 1.96p 2.08p 7934171
26/05/2022 2.03p 2.05p 1.97p 2.03p 3858086
25/05/2022 2.05p 2.21p 2.00p 2.03p 13302658
24/05/2022 2.03p 2.07p 1.95p 2.03p 4980203
23/05/2022 2.05p 2.07p 1.95p 2.03p 1546494
20/05/2022 2.10p 2.10p 2.00p 2.05p 4297713
19/05/2022 2.08p 2.09p 2.00p 2.08p 5223756
18/05/2022 2.05p 2.13p 2.05p 2.08p 19903804
17/05/2022 2.10p 2.15p 2.01p 2.05p 9283086
16/05/2022 2.03p 2.15p 2.00p 2.10p 4813078
13/05/2022 2.00p 2.10p 2.00p 2.03p 8306942
12/05/2022 2.05p 2.10p 1.90p 2.00p 17165676
11/05/2022 2.18p 2.18p 2.05p 2.05p 2145271
10/05/2022 2.08p 2.20p 2.05p 2.18p 3494984
09/05/2022 2.15p 2.19p 2.05p 2.08p 4663116
06/05/2022 2.15p 2.17p 2.11p 2.15p 4348494
05/05/2022 2.20p 2.25p 2.12p 2.15p 8107704
04/05/2022 2.20p 2.29p 2.15p 2.20p 10963561
03/05/2022 2.20p 2.36p 2.17p 2.24p 13843541
02/05/2022 2.18p 2.34p 2.13p 2.20p 8450092
29/04/2022 2.18p 2.34p 2.13p 2.20p 8450092
28/04/2022 2.20p 2.21p 2.17p 2.18p 591374
27/04/2022 2.20p 2.25p 2.16p 2.20p 2281037
26/04/2022 2.13p 2.25p 2.10p 2.20p 9975222
25/04/2022 2.15p 2.18p 2.10p 2.13p 2109942
22/04/2022 2.20p 2.24p 2.15p 2.15p 4840119
21/04/2022 2.25p 2.25p 2.16p 2.20p 3392241
20/04/2022 2.23p 2.35p 2.18p 2.23p 3385103
19/04/2022 2.28p 2.33p 2.10p 2.23p 4383899
18/04/2022 2.35p 2.35p 2.11p 2.28p 24474375
15/04/2022 2.35p 2.35p 2.11p 2.28p 24474375
14/04/2022 2.35p 2.35p 2.11p 2.28p 24474376
13/04/2022 2.30p 2.40p 2.20p 2.35p 1929457
12/04/2022 2.30p 2.40p 2.20p 2.30p 449749
11/04/2022 2.33p 2.33p 2.15p 2.30p 2888739
08/04/2022 2.15p 2.39p 2.15p 2.22p 10736178
07/04/2022 2.20p 2.25p 2.10p 2.15p 2014297
06/04/2022 2.30p 2.33p 2.16p 2.20p 1842991
05/04/2022 2.15p 2.35p 2.05p 2.30p 2446085
04/04/2022 2.25p 2.27p 2.11p 2.15p 1674810
01/04/2022 2.13p 2.31p 2.13p 2.25p 6902998
31/03/2022 2.13p 2.18p 2.07p 2.13p 3113026
30/03/2022 2.18p 2.25p 2.09p 2.13p 3275069
29/03/2022 2.05p 2.20p 2.01p 2.18p 4790934
28/03/2022 2.10p 2.18p 2.04p 2.05p 5488597
25/03/2022 2.13p 2.35p 2.03p 2.10p 5892119
24/03/2022 2.15p 2.16p 2.07p 2.13p 14376099
23/03/2022 2.18p 2.25p 2.07p 2.15p 1694090
22/03/2022 2.18p 2.25p 2.10p 2.18p 2294729
21/03/2022 2.10p 2.19p 2.10p 2.18p 2589739
18/03/2022 2.08p 2.26p 2.07p 2.10p 17435680
17/03/2022 2.10p 2.20p 2.05p 2.10p 6297502
16/03/2022 2.08p 2.13p 2.05p 2.10p 1217755
15/03/2022 2.13p 2.15p 2.05p 2.10p 6478258
14/03/2022 2.13p 2.15p 2.11p 2.13p 940532
11/03/2022 2.28p 2.31p 2.10p 2.13p 7792094
10/03/2022 2.23p 2.30p 2.18p 2.25p 1356150
09/03/2022 2.13p 2.31p 2.12p 2.23p 7566484
08/03/2022 2.13p 2.25p 2.06p 2.13p 3748774
07/03/2022 2.08p 2.19p 1.90p 2.13p 11471125
04/03/2022 2.10p 2.16p 2.05p 2.16p 6711594
03/03/2022 2.18p 2.35p 2.07p 2.10p 17796008
02/03/2022 2.25p 2.33p 1.96p 2.25p 31632518
01/03/2022 2.30p 2.38p 2.15p 2.25p 8609120
28/02/2022 2.35p 2.40p 2.27p 2.30p 7475346
25/02/2022 2.40p 2.49p 2.25p 2.35p 1804982
24/02/2022 2.35p 2.45p 2.20p 2.35p 4441676
23/02/2022 2.38p 2.48p 2.33p 2.45p 1939482
22/02/2022 2.40p 2.45p 2.20p 2.38p 10981431
21/02/2022 2.43p 2.48p 2.35p 2.40p 4213490
18/02/2022 2.50p 2.55p 2.37p 2.43p 5348290
17/02/2022 2.55p 2.55p 2.50p 2.50p 2026776
16/02/2022 2.68p 2.68p 2.46p 2.55p 3597981
15/02/2022 2.40p 2.75p 2.35p 2.53p 10170378
14/02/2022 2.48p 2.60p 2.30p 2.40p 4807501
11/02/2022 2.40p 2.55p 2.38p 2.48p 8900891
10/02/2022 2.48p 2.59p 2.42p 2.45p 3237972
09/02/2022 2.55p 2.60p 2.40p 2.48p 1647594
08/02/2022 2.70p 2.76p 2.50p 2.55p 6406683
07/02/2022 2.55p 2.77p 2.50p 2.59p 2559344
04/02/2022 2.43p 2.60p 2.38p 2.55p 4971042
03/02/2022 2.48p 2.52p 2.30p 2.43p 6513855
02/02/2022 2.50p 2.53p 2.40p 2.48p 4853917
01/02/2022 2.45p 2.60p 2.40p 2.50p 889232
31/01/2022 2.38p 2.58p 2.35p 2.45p 918243
28/01/2022 2.43p 2.64p 2.30p 2.46p 12095628
27/01/2022 2.53p 2.55p 2.40p 2.43p 3812501
26/01/2022 2.48p 2.68p 2.45p 2.60p 4469165
25/01/2022 2.48p 2.70p 2.40p 2.50p 5353500
24/01/2022 2.83p 2.94p 2.44p 2.50p 13676214
21/01/2022 2.70p 2.95p 2.65p 2.83p 6103515
20/01/2022 2.80p 2.88p 2.70p 2.73p 3235783

*Close Price adjusted for both dividends and splits