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
13/06/2019 5.50p 5.59p 5.18p 5.35p 2422270
12/06/2019 5.00p 5.63p 5.00p 5.50p 8341153
11/06/2019 4.65p 5.20p 4.65p 5.00p 5167545
10/06/2019 4.80p 4.83p 4.63p 4.65p 2192012
07/06/2019 4.70p 4.85p 4.70p 4.80p 3583751
06/06/2019 4.90p 4.90p 4.63p 4.70p 4791706
05/06/2019 5.05p 5.07p 4.81p 4.95p 2007238
04/06/2019 4.90p 5.09p 4.87p 5.05p 2040910
03/06/2019 5.00p 5.03p 4.73p 4.90p 2773829
31/05/2019 5.10p 5.17p 4.95p 5.00p 3846697
30/05/2019 5.35p 5.35p 5.04p 5.10p 3055110
29/05/2019 4.90p 5.65p 4.90p 5.35p 5078499
28/05/2019 5.75p 5.75p 4.77p 5.00p 25461760
24/05/2019 6.05p 6.15p 5.90p 6.05p 917466
23/05/2019 6.15p 6.25p 5.81p 6.05p 3773779
22/05/2019 6.05p 6.20p 6.03p 6.15p 3082428
21/05/2019 6.05p 6.36p 6.00p 6.00p 2986456
20/05/2019 6.40p 6.40p 5.95p 6.05p 2740585
17/05/2019 6.40p 6.50p 6.30p 6.40p 1771049
16/05/2019 6.15p 6.45p 6.00p 6.40p 4965905
15/05/2019 6.45p 6.45p 6.13p 6.20p 1680430
14/05/2019 6.50p 6.55p 6.32p 6.45p 2072982
13/05/2019 6.35p 6.70p 6.30p 6.55p 6271899
10/05/2019 6.15p 6.40p 6.13p 6.35p 4585675
09/05/2019 6.80p 6.80p 6.11p 6.20p 11947653
08/05/2019 7.20p 7.20p 6.65p 6.80p 9011478
07/05/2019 7.50p 7.50p 7.20p 7.20p 1764454
03/05/2019 7.55p 7.66p 7.38p 7.50p 2372624
02/05/2019 7.80p 7.80p 7.30p 7.50p 3335382
01/05/2019 7.50p 7.90p 7.40p 7.80p 4424815
30/04/2019 7.90p 7.90p 7.43p 7.50p 2747444
29/04/2019 7.80p 8.10p 7.60p 7.90p 4579100
26/04/2019 7.90p 7.96p 7.35p 7.80p 9769267
25/04/2019 8.10p 8.15p 7.80p 7.90p 3144024
24/04/2019 8.45p 8.53p 8.00p 8.10p 6573371
23/04/2019 7.75p 8.45p 7.70p 8.30p 7783216
18/04/2019 7.00p 7.67p 6.88p 7.60p 9631396
17/04/2019 6.85p 7.18p 6.70p 7.00p 5095304
16/04/2019 7.00p 7.15p 6.70p 6.85p 5490526
15/04/2019 7.00p 7.20p 6.80p 6.85p 2056881
12/04/2019 6.95p 7.38p 6.77p 7.00p 5089237
11/04/2019 6.70p 7.17p 6.60p 6.95p 4192988
10/04/2019 6.85p 7.13p 6.50p 6.70p 5716474
09/04/2019 6.75p 6.90p 6.60p 6.85p 1519591
08/04/2019 6.80p 6.94p 6.60p 6.75p 3052993
05/04/2019 7.05p 7.18p 6.50p 6.80p 3353469
04/04/2019 6.70p 7.20p 6.70p 7.05p 2464909
03/04/2019 6.70p 6.80p 6.60p 6.70p 2735261
02/04/2019 6.80p 6.95p 6.60p 6.70p 2729056
01/04/2019 6.90p 7.13p 6.66p 6.80p 2167465
29/03/2019 6.65p 7.18p 6.61p 6.90p 3293543
28/03/2019 6.90p 6.93p 6.35p 6.65p 3374788
27/03/2019 6.90p 7.08p 6.78p 6.90p 2847645
26/03/2019 6.70p 7.20p 6.61p 6.90p 4072584
25/03/2019 6.65p 6.92p 6.60p 6.70p 4439156
22/03/2019 7.05p 7.15p 6.51p 6.60p 8085949
21/03/2019 6.95p 7.28p 6.80p 7.05p 4587921
20/03/2019 7.20p 7.23p 6.50p 6.95p 4969323
19/03/2019 6.95p 6.97p 6.50p 6.65p 2721357
18/03/2019 6.70p 7.13p 6.70p 6.95p 1976379
15/03/2019 7.10p 7.12p 6.60p 6.70p 6649246
14/03/2019 7.05p 7.43p 7.00p 7.10p 3585734
13/03/2019 7.25p 7.35p 6.98p 7.05p 4281015
12/03/2019 7.60p 7.68p 7.10p 7.20p 6959245
11/03/2019 6.90p 7.88p 6.86p 7.60p 7951402
08/03/2019 6.95p 7.34p 6.85p 6.90p 3809179
07/03/2019 7.25p 7.70p 6.81p 6.95p 8360798
06/03/2019 6.50p 6.79p 6.25p 6.65p 3835117
05/03/2019 6.00p 6.67p 6.00p 6.50p 4390415
04/03/2019 6.25p 6.25p 5.86p 6.00p 3619465
01/03/2019 6.20p 6.48p 6.14p 6.30p 2910839
28/02/2019 6.55p 6.65p 6.20p 6.20p 4244392
27/02/2019 6.55p 6.68p 6.33p 6.55p 3078570
26/02/2019 6.40p 6.79p 5.90p 6.55p 6832539
25/02/2019 6.60p 7.00p 6.14p 6.40p 8127430
22/02/2019 6.10p 6.80p 6.10p 6.60p 11217328
21/02/2019 5.50p 6.44p 5.50p 6.10p 15636505
20/02/2019 5.20p 5.60p 5.19p 5.50p 5119828
19/02/2019 5.55p 5.60p 5.15p 5.20p 5260910
18/02/2019 5.10p 5.65p 5.10p 5.35p 6968011
15/02/2019 5.20p 5.20p 5.00p 5.10p 1715627
14/02/2019 5.25p 5.40p 5.06p 5.10p 5224411
13/02/2019 4.50p 5.40p 4.35p 5.25p 18341082
12/02/2019 4.55p 4.58p 4.45p 4.50p 955997
11/02/2019 4.65p 4.65p 4.42p 4.55p 1552197
08/02/2019 4.55p 4.72p 4.43p 4.65p 2215052
07/02/2019 4.40p 4.60p 4.40p 4.50p 1512624
06/02/2019 4.45p 4.58p 4.40p 4.40p 1088927
05/02/2019 4.45p 4.58p 4.42p 4.45p 1556440
04/02/2019 4.45p 4.70p 4.40p 4.50p 3184802
01/02/2019 4.30p 4.75p 4.00p 4.45p 15809449
31/01/2019 4.15p 4.33p 4.13p 4.30p 1949480
30/01/2019 4.15p 4.20p 4.12p 4.15p 1250737
29/01/2019 4.15p 4.25p 4.10p 4.15p 1394411
28/01/2019 4.25p 4.25p 4.10p 4.15p 1344665
25/01/2019 4.30p 4.39p 4.20p 4.25p 1803346
24/01/2019 4.30p 4.39p 4.15p 4.25p 2231478
23/01/2019 4.55p 4.55p 4.13p 4.30p 4820132
22/01/2019 4.60p 4.62p 4.44p 4.55p 1708985
21/01/2019 4.65p 4.78p 4.50p 4.60p 4009348
18/01/2019 4.60p 4.72p 4.53p 4.65p 1061074
17/01/2019 4.70p 4.78p 4.60p 4.60p 912975
16/01/2019 4.65p 4.78p 4.63p 4.70p 1200886
15/01/2019 4.80p 4.80p 4.60p 4.65p 828446
14/01/2019 4.63p 4.90p 4.60p 4.80p 2413790
11/01/2019 4.80p 4.80p 4.32p 4.63p 4914397
10/01/2019 4.85p 4.90p 4.79p 4.80p 974845
09/01/2019 4.85p 5.00p 4.73p 4.85p 3560195
08/01/2019 4.65p 4.96p 4.65p 4.85p 2456430
07/01/2019 4.65p 4.70p 4.60p 4.65p 2526136
04/01/2019 4.55p 4.93p 4.40p 4.65p 6588598
03/01/2019 4.25p 4.80p 4.18p 4.50p 6339226
02/01/2019 3.93p 4.35p 3.88p 4.20p 3881560
31/12/2018 3.88p 4.05p 3.86p 3.88p 513048
28/12/2018 3.93p 3.94p 3.75p 3.90p 1733750
27/12/2018 4.10p 4.10p 3.90p 3.93p 1199878
24/12/2018 3.70p 4.20p 3.70p 4.10p 2881863
21/12/2018 3.58p 3.80p 3.48p 3.70p 6893786
20/12/2018 3.75p 3.76p 3.56p 3.58p 8082003
19/12/2018 3.83p 3.90p 3.32p 3.85p 12200931
18/12/2018 3.95p 4.00p 3.81p 3.83p 3435356
17/12/2018 4.10p 4.11p 3.86p 3.95p 7846646
14/12/2018 4.18p 4.20p 4.05p 4.13p 1903088
13/12/2018 4.18p 4.19p 4.15p 4.18p 641421
12/12/2018 4.20p 4.24p 4.15p 4.18p 2854357
11/12/2018 4.20p 4.25p 4.20p 4.20p 914539
10/12/2018 4.20p 4.30p 4.20p 4.25p 575763
07/12/2018 4.23p 4.33p 4.20p 4.20p 2338680
06/12/2018 4.33p 4.33p 4.18p 4.23p 1867371
05/12/2018 4.23p 4.31p 4.21p 4.30p 3784675
04/12/2018 4.25p 4.33p 4.24p 4.25p 1937820
03/12/2018 4.28p 4.45p 4.25p 4.25p 5479985
30/11/2018 4.33p 4.35p 4.20p 4.28p 5073966
29/11/2018 4.55p 4.60p 4.25p 4.33p 12081165
28/11/2018 4.25p 5.17p 4.25p 4.55p 13323705
27/11/2018 4.30p 4.33p 4.15p 4.25p 4716641
26/11/2018 4.65p 4.73p 4.23p 4.30p 5284989
23/11/2018 4.70p 4.75p 4.35p 4.65p 2423243
22/11/2018 4.85p 4.85p 4.60p 4.70p 1439632
21/11/2018 5.00p 5.00p 4.80p 4.80p 641758
20/11/2018 5.00p 5.10p 4.83p 5.00p 3622137
19/11/2018 4.95p 5.10p 4.95p 5.00p 944405
16/11/2018 4.90p 5.15p 4.90p 5.02p 4153202
15/11/2018 5.20p 5.29p 4.83p 4.90p 5045629
14/11/2018 5.75p 5.80p 5.00p 5.20p 7525907
13/11/2018 5.75p 5.75p 5.55p 5.60p 1431716
12/11/2018 5.85p 5.95p 5.71p 5.75p 1783901
09/11/2018 5.85p 5.85p 5.80p 5.80p 476907
08/11/2018 5.90p 6.00p 5.80p 5.85p 1191153
07/11/2018 6.05p 6.08p 5.82p 5.90p 1501916
06/11/2018 6.10p 6.20p 6.03p 6.10p 540680
05/11/2018 6.25p 6.39p 5.97p 6.10p 4405997
02/11/2018 6.05p 6.59p 5.88p 6.25p 3488222
01/11/2018 5.65p 6.10p 5.63p 6.05p 2949276
31/10/2018 5.70p 6.73p 5.52p 5.65p 18215260
30/10/2018 6.05p 6.10p 5.60p 5.65p 3891420
29/10/2018 6.30p 6.39p 6.01p 6.05p 2476676
26/10/2018 6.45p 6.50p 6.10p 6.25p 2370243
25/10/2018 6.65p 6.78p 6.40p 6.45p 1878972
24/10/2018 6.90p 6.90p 6.28p 6.75p 3748066
23/10/2018 7.45p 7.65p 6.75p 6.90p 3743837
22/10/2018 7.10p 7.73p 7.03p 7.55p 7328416
19/10/2018 6.55p 7.20p 5.05p 7.15p 28464536
18/10/2018 9.90p 10.00p 6.20p 6.35p 47747600
17/10/2018 10.00p 10.30p 9.88p 9.90p 1374406
16/10/2018 9.85p 10.20p 9.85p 10.00p 942254
15/10/2018 9.65p 10.33p 9.53p 9.95p 1753518
12/10/2018 9.35p 9.80p 9.28p 9.65p 573445
11/10/2018 9.50p 9.50p 9.01p 9.35p 3684799
10/10/2018 9.90p 10.45p 9.70p 9.70p 2997832
09/10/2018 9.75p 10.09p 9.64p 9.90p 1286953
08/10/2018 10.15p 10.17p 9.64p 9.75p 840843
05/10/2018 9.85p 10.38p 9.82p 10.15p 2398392
04/10/2018 9.85p 9.90p 9.63p 9.85p 1833275
03/10/2018 9.30p 9.85p 9.30p 9.85p 2654615
02/10/2018 9.90p 9.90p 9.03p 9.30p 3058898
01/10/2018 9.90p 9.95p 9.83p 9.90p 1318180
28/09/2018 9.85p 10.01p 9.80p 9.90p 1423299
27/09/2018 9.90p 9.95p 9.80p 9.85p 1079559
26/09/2018 9.90p 10.18p 9.83p 9.85p 1228797
25/09/2018 9.90p 10.25p 9.83p 9.90p 4214788
24/09/2018 9.95p 10.10p 9.87p 9.90p 1723509
21/09/2018 10.00p 10.00p 9.85p 9.95p 2860782
20/09/2018 10.00p 10.10p 9.90p 10.00p 2290202
19/09/2018 10.13p 10.30p 9.80p 10.00p 3713848
18/09/2018 10.50p 10.50p 10.25p 10.50p 2120075
17/09/2018 10.55p 10.75p 10.41p 10.50p 2568365
14/09/2018 10.30p 10.83p 10.25p 10.55p 2433541
13/09/2018 10.01p 10.40p 10.00p 10.30p 1554350
12/09/2018 10.01p 10.10p 10.00p 10.01p 836095
11/09/2018 9.95p 10.11p 9.93p 10.01p 246851
10/09/2018 10.15p 10.30p 10.00p 10.05p 1253110
07/09/2018 9.95p 10.50p 9.95p 10.15p 2982666
06/09/2018 9.86p 10.09p 9.80p 9.95p 1480589
05/09/2018 10.13p 10.19p 10.00p 10.00p 1327916
04/09/2018 9.75p 10.49p 9.75p 10.13p 2589162
03/09/2018 9.65p 9.90p 9.53p 9.75p 1924748
31/08/2018 9.25p 9.85p 9.18p 9.65p 1318541
30/08/2018 9.10p 9.30p 9.04p 9.25p 654692
29/08/2018 9.15p 9.32p 8.90p 9.10p 1827657

*Close Price adjusted for both dividends and splits