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
20/03/2020 0.85p 1.30p 0.85p 1.15p 1606769
19/03/2020 0.90p 0.97p 0.73p 0.85p 4128685
18/03/2020 0.95p 1.10p 0.81p 0.95p 3139315
17/03/2020 0.93p 1.09p 0.81p 0.98p 12113188
16/03/2020 1.10p 1.18p 0.85p 0.93p 5283588
13/03/2020 1.15p 1.29p 1.00p 1.10p 6813680
12/03/2020 1.28p 1.28p 0.91p 1.15p 10695922
11/03/2020 1.25p 1.38p 1.13p 1.28p 4686360
10/03/2020 1.43p 1.49p 1.23p 1.35p 2388255
09/03/2020 1.55p 1.55p 1.16p 1.35p 13185928
06/03/2020 1.85p 1.85p 1.62p 1.78p 2682806
05/03/2020 1.83p 1.95p 1.80p 1.88p 4610023
04/03/2020 1.85p 1.98p 1.80p 1.83p 2272498
03/03/2020 1.80p 1.94p 1.73p 1.93p 3776744
02/03/2020 1.88p 1.92p 1.55p 1.80p 8251210
28/02/2020 1.90p 1.90p 1.70p 1.88p 4777232
27/02/2020 2.05p 2.05p 1.86p 1.90p 1736476
26/02/2020 2.00p 2.05p 1.81p 2.05p 6659412
25/02/2020 2.10p 2.18p 2.01p 2.05p 2861402
24/02/2020 2.13p 2.18p 2.01p 2.10p 5502602
21/02/2020 2.10p 2.20p 2.09p 2.13p 3458143
20/02/2020 2.10p 2.25p 2.10p 2.10p 2028347
19/02/2020 2.08p 2.20p 2.07p 2.10p 1638625
18/02/2020 2.18p 2.24p 2.06p 2.08p 2378687
17/02/2020 2.18p 2.24p 2.13p 2.18p 1640959
14/02/2020 2.15p 2.20p 2.13p 2.18p 698872
13/02/2020 2.25p 2.27p 2.13p 2.15p 1156421
12/02/2020 2.10p 2.25p 2.05p 2.25p 3893781
11/02/2020 2.05p 2.18p 2.01p 2.10p 3773485
10/02/2020 2.10p 2.24p 2.01p 2.05p 5529062
07/02/2020 2.15p 2.32p 2.10p 2.10p 1956194
06/02/2020 2.15p 2.20p 2.13p 2.15p 1110007
05/02/2020 2.10p 2.27p 2.10p 2.15p 363758
04/02/2020 2.10p 2.24p 2.08p 2.10p 1949320
03/02/2020 2.20p 2.20p 2.00p 2.10p 4355930
31/01/2020 2.18p 2.20p 2.11p 2.20p 2474210
30/01/2020 2.20p 2.28p 2.12p 2.18p 4814377
29/01/2020 2.35p 2.35p 2.20p 2.25p 1939884
28/01/2020 2.40p 2.45p 2.30p 2.35p 1801277
27/01/2020 2.35p 2.55p 2.30p 2.40p 3664868
24/01/2020 2.35p 2.40p 2.20p 2.35p 4308567
23/01/2020 2.40p 2.45p 2.30p 2.35p 3594502
22/01/2020 2.50p 2.60p 2.33p 2.40p 3432982
21/01/2020 2.25p 2.70p 2.23p 2.50p 11896293
20/01/2020 2.35p 2.36p 2.17p 2.25p 4007966
17/01/2020 2.33p 2.45p 2.16p 2.35p 3843999
16/01/2020 2.15p 2.48p 2.10p 2.33p 9947471
15/01/2020 2.10p 2.19p 2.01p 2.15p 4517946
14/01/2020 2.20p 2.20p 2.08p 2.10p 1192950
13/01/2020 2.25p 2.29p 2.15p 2.20p 2006270
10/01/2020 2.10p 2.29p 2.07p 2.25p 4465131
09/01/2020 2.13p 2.22p 2.05p 2.10p 4417066
08/01/2020 2.10p 2.20p 2.07p 2.13p 2105230
07/01/2020 2.00p 2.17p 1.96p 2.10p 4517807
06/01/2020 2.05p 2.07p 1.92p 2.00p 4772023
03/01/2020 2.08p 2.13p 1.93p 2.05p 5717800
02/01/2020 2.25p 2.25p 2.03p 2.08p 5845338
01/01/2020 2.25p 2.27p 2.20p 2.25p 1114458
31/12/2019 2.25p 2.27p 2.20p 2.25p 1114458
30/12/2019 2.18p 2.28p 2.15p 2.25p 1918231
27/12/2019 2.10p 2.37p 2.10p 2.18p 7608149
26/12/2019 2.03p 2.25p 2.00p 2.10p 3450331
25/12/2019 2.03p 2.25p 2.00p 2.10p 3450331
24/12/2019 2.03p 2.25p 2.00p 2.10p 3450331
23/12/2019 1.90p 2.10p 1.86p 2.03p 4418399
20/12/2019 1.98p 2.10p 1.90p 1.90p 6709701
19/12/2019 2.05p 2.10p 1.90p 1.98p 3861514
18/12/2019 1.98p 2.15p 1.98p 2.05p 7558507
17/12/2019 1.90p 2.00p 1.90p 1.98p 8487014
16/12/2019 1.85p 1.93p 1.82p 1.90p 6057186
13/12/2019 1.93p 1.96p 1.81p 1.85p 7482369
12/12/2019 1.90p 1.92p 1.76p 1.88p 17767108
11/12/2019 1.95p 2.04p 1.86p 1.95p 17932556
10/12/2019 1.80p 2.15p 1.77p 2.00p 91132376
09/12/2019 2.55p 2.55p 1.78p 1.78p 74332088
06/12/2019 2.65p 2.65p 2.50p 2.55p 3743244
05/12/2019 2.68p 2.70p 2.61p 2.65p 1354940
04/12/2019 2.70p 2.70p 2.59p 2.68p 2171131
03/12/2019 2.80p 2.80p 2.60p 2.70p 2602643
02/12/2019 2.75p 2.85p 2.71p 2.80p 1813018
29/11/2019 2.63p 2.96p 2.63p 2.75p 2283196
28/11/2019 2.80p 2.89p 2.63p 2.63p 1112546
27/11/2019 2.65p 2.95p 2.59p 2.80p 1598574
26/11/2019 2.95p 2.95p 2.55p 2.65p 809366
25/11/2019 2.88p 2.88p 2.71p 2.80p 1417553
22/11/2019 2.85p 2.95p 2.76p 2.88p 651227
21/11/2019 2.65p 2.99p 2.65p 2.85p 2123504
20/11/2019 2.65p 2.77p 2.60p 2.65p 2493572
19/11/2019 2.65p 2.70p 2.54p 2.65p 2011467
18/11/2019 2.75p 2.75p 2.52p 2.65p 3876000
15/11/2019 2.85p 2.85p 2.70p 2.75p 4055623
14/11/2019 3.00p 3.00p 2.80p 2.85p 2749589
13/11/2019 2.78p 3.18p 2.78p 3.00p 3918735
12/11/2019 3.05p 3.05p 2.75p 2.78p 1555727
11/11/2019 2.95p 3.02p 2.80p 2.90p 1607562
08/11/2019 3.05p 3.08p 2.87p 2.95p 1843018
07/11/2019 2.80p 3.17p 2.79p 3.05p 2205646
06/11/2019 2.88p 2.90p 2.77p 2.80p 1103548
05/11/2019 2.80p 2.90p 2.70p 2.88p 2612239
04/11/2019 2.80p 2.84p 2.74p 2.80p 1506137
01/11/2019 2.80p 2.88p 2.70p 2.80p 1917102
31/10/2019 2.85p 2.90p 2.80p 2.80p 1629757
30/10/2019 2.90p 2.90p 2.80p 2.85p 1223557
29/10/2019 2.95p 2.95p 2.80p 2.85p 1403394
28/10/2019 3.08p 3.15p 2.90p 2.95p 1831030
25/10/2019 3.10p 3.15p 2.95p 3.08p 1662964
24/10/2019 3.00p 3.25p 2.95p 3.10p 3384689
23/10/2019 2.93p 3.04p 2.90p 3.00p 4025263
22/10/2019 2.83p 2.95p 2.80p 2.95p 3645652
21/10/2019 2.80p 2.85p 2.62p 2.83p 6383229
18/10/2019 2.85p 2.85p 2.75p 2.83p 1610468
17/10/2019 2.83p 2.88p 2.73p 2.85p 1304378
16/10/2019 3.10p 3.10p 2.77p 2.83p 4584402
15/10/2019 3.05p 3.20p 2.90p 3.05p 2809624
14/10/2019 2.98p 3.15p 2.88p 3.05p 3155535
11/10/2019 3.03p 3.15p 2.96p 2.98p 2283092
10/10/2019 2.80p 3.00p 2.80p 2.98p 3348901
09/10/2019 2.83p 2.90p 2.80p 2.80p 667399
08/10/2019 2.85p 3.00p 2.83p 2.83p 1043226
07/10/2019 2.90p 3.00p 2.85p 2.85p 1189939
04/10/2019 2.90p 2.98p 2.83p 2.90p 2490561
03/10/2019 2.83p 2.99p 2.81p 2.90p 1733959
02/10/2019 3.00p 3.00p 2.84p 2.85p 3848351
01/10/2019 3.18p 3.18p 2.94p 3.00p 2850435
30/09/2019 3.08p 3.25p 3.08p 3.18p 1816603
27/09/2019 3.15p 3.15p 3.00p 3.08p 981147
26/09/2019 3.13p 3.25p 3.12p 3.15p 2365597
25/09/2019 3.23p 3.29p 2.92p 3.13p 4504645
24/09/2019 3.13p 3.35p 3.02p 3.23p 1931844
23/09/2019 3.00p 3.29p 3.00p 3.13p 894459
20/09/2019 3.18p 3.27p 2.95p 3.00p 3743761
19/09/2019 3.30p 3.34p 2.86p 3.23p 4836016
18/09/2019 3.13p 3.15p 2.92p 2.98p 5780882
17/09/2019 3.33p 3.33p 2.91p 3.13p 14918324
16/09/2019 3.40p 3.40p 3.30p 3.33p 2415386
13/09/2019 3.58p 3.58p 3.30p 3.40p 6834751
12/09/2019 3.58p 3.79p 3.50p 3.58p 2333810
11/09/2019 3.65p 3.70p 3.50p 3.58p 2163853
10/09/2019 3.75p 3.80p 3.55p 3.65p 1367432
09/09/2019 3.80p 3.90p 3.70p 3.78p 809030
06/09/2019 4.00p 4.09p 3.73p 3.80p 1773298
05/09/2019 3.80p 4.10p 3.80p 3.82p 3330013
04/09/2019 3.85p 3.99p 3.50p 3.80p 5516087
03/09/2019 3.58p 3.94p 3.44p 3.85p 8486020
02/09/2019 3.70p 3.70p 3.44p 3.58p 2580455
30/08/2019 3.70p 3.77p 3.60p 3.70p 9490079
29/08/2019 3.55p 3.80p 3.37p 3.70p 6645073
28/08/2019 3.55p 3.77p 3.50p 3.55p 2141317
27/08/2019 3.60p 3.70p 3.50p 3.55p 1348470
23/08/2019 3.65p 3.70p 3.53p 3.60p 1541303
22/08/2019 3.65p 3.68p 3.62p 3.65p 444744
21/08/2019 3.90p 4.09p 3.62p 3.65p 6308511
20/08/2019 3.55p 3.90p 3.40p 3.60p 14214675
19/08/2019 3.63p 3.64p 3.37p 3.48p 2320902
16/08/2019 3.65p 3.73p 3.50p 3.63p 893292
15/08/2019 3.60p 3.70p 3.45p 3.65p 5251311
14/08/2019 3.83p 3.91p 3.65p 3.80p 2432076
13/08/2019 3.85p 3.88p 3.70p 3.83p 3025963
12/08/2019 3.95p 4.00p 3.75p 3.85p 2636904
09/08/2019 4.05p 4.08p 3.80p 4.00p 1277715
08/08/2019 3.95p 4.23p 3.88p 4.05p 2495836
07/08/2019 3.83p 4.19p 3.80p 3.95p 5776782
06/08/2019 4.10p 4.10p 3.75p 3.93p 5635516
05/08/2019 4.35p 4.35p 4.01p 4.10p 3827536
02/08/2019 4.50p 4.50p 4.30p 4.35p 3182365
01/08/2019 4.65p 4.70p 4.30p 4.50p 5904294
31/07/2019 4.85p 5.20p 4.31p 4.65p 7678333
30/07/2019 4.90p 4.95p 4.73p 4.85p 1036260
29/07/2019 4.85p 5.10p 4.73p 4.90p 1488817
26/07/2019 4.95p 5.10p 4.69p 4.85p 1681630
25/07/2019 5.00p 5.10p 4.83p 4.95p 1160927
24/07/2019 5.05p 5.08p 4.91p 5.00p 1476866
23/07/2019 4.90p 5.18p 4.80p 5.05p 3509605
22/07/2019 4.60p 5.00p 4.60p 4.90p 4968481
19/07/2019 4.50p 4.70p 4.30p 4.55p 5608541
18/07/2019 4.55p 4.70p 4.40p 4.50p 1530191
17/07/2019 4.85p 4.85p 4.45p 4.55p 3833407
16/07/2019 4.30p 4.45p 4.14p 4.43p 1624126
15/07/2019 4.20p 4.34p 4.14p 4.30p 2540231
12/07/2019 4.20p 4.30p 4.18p 4.20p 998017
11/07/2019 4.55p 4.57p 4.15p 4.20p 1506742
10/07/2019 4.30p 4.72p 4.23p 4.55p 4279691
09/07/2019 4.05p 4.39p 3.87p 4.30p 5501950
08/07/2019 4.15p 4.15p 4.01p 4.05p 768510
05/07/2019 4.15p 4.17p 4.02p 4.15p 461740
04/07/2019 4.20p 4.25p 3.92p 4.15p 1967001
03/07/2019 4.30p 4.30p 4.10p 4.20p 1148616
02/07/2019 4.05p 4.34p 4.05p 4.30p 2431118
01/07/2019 4.05p 4.08p 3.90p 4.05p 1044492
28/06/2019 4.10p 4.10p 4.00p 4.05p 457629
27/06/2019 3.85p 4.29p 3.75p 4.10p 6315711
26/06/2019 3.85p 3.99p 3.83p 3.85p 3179729
25/06/2019 4.10p 4.14p 3.72p 3.90p 7710705
24/06/2019 4.20p 4.29p 4.06p 4.10p 2976356
21/06/2019 4.30p 4.30p 4.13p 4.20p 1804709
20/06/2019 4.10p 4.37p 4.10p 4.30p 3002328
19/06/2019 4.33p 4.40p 4.10p 4.15p 2987417
18/06/2019 4.23p 4.40p 4.05p 4.28p 11162935
17/06/2019 4.70p 4.70p 4.15p 4.23p 15692414
14/06/2019 5.40p 5.48p 4.47p 4.70p 25338156

*Close Price adjusted for both dividends and splits