Amerisur Resources (AMER) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amerisur Resources

Date Open High Low Close* Volume
18/09/2013 42.50p 43.25p 42.00p 42.75p 3156703
17/09/2013 45.00p 45.00p 42.25p 42.50p 1790514
16/09/2013 43.50p 43.77p 42.34p 43.50p 719825
13/09/2013 42.50p 44.70p 42.50p 42.75p 882275
12/09/2013 45.00p 45.00p 42.75p 43.00p 1267943
11/09/2013 45.00p 45.00p 43.50p 43.50p 1759775
10/09/2013 43.25p 45.00p 43.25p 44.50p 478240
09/09/2013 44.00p 44.50p 43.20p 44.25p 1451172
06/09/2013 43.00p 44.00p 42.50p 43.25p 1900051
05/09/2013 44.00p 44.75p 43.50p 43.75p 836777
04/09/2013 44.75p 45.75p 44.45p 44.50p 302477
03/09/2013 43.50p 45.71p 43.50p 45.00p 474044
02/09/2013 43.00p 45.50p 43.00p 45.50p 684255
30/08/2013 43.50p 46.00p 42.00p 44.00p 2320257
29/08/2013 44.50p 45.73p 44.50p 45.00p 615326
28/08/2013 44.00p 45.87p 44.00p 45.00p 1717971
27/08/2013 43.75p 45.75p 43.50p 44.75p 2282556
23/08/2013 42.50p 44.00p 42.25p 43.00p 839865
22/08/2013 43.00p 44.40p 42.50p 43.75p 909867
21/08/2013 43.00p 44.07p 43.00p 43.25p 2213390
20/08/2013 44.00p 44.75p 42.00p 43.25p 1698617
19/08/2013 45.00p 45.87p 43.25p 44.75p 1911256
16/08/2013 45.00p 45.25p 44.50p 44.75p 437976
15/08/2013 45.50p 46.90p 45.00p 45.00p 946583
14/08/2013 45.50p 47.00p 45.00p 46.50p 2140111
13/08/2013 43.50p 46.00p 43.50p 45.00p 1820544
12/08/2013 45.00p 45.00p 43.75p 44.25p 830659
09/08/2013 45.50p 46.00p 43.50p 44.75p 1129507
08/08/2013 43.50p 45.25p 43.50p 45.00p 556352
07/08/2013 44.75p 46.00p 43.75p 43.75p 1152041
06/08/2013 45.50p 47.00p 44.75p 45.00p 1151135
05/08/2013 45.00p 47.00p 45.00p 46.50p 890634
02/08/2013 45.00p 46.50p 44.62p 46.50p 682062
01/08/2013 45.00p 45.00p 43.50p 44.75p 646919
31/07/2013 45.00p 45.00p 43.00p 44.00p 775890
30/07/2013 45.00p 45.00p 42.75p 44.50p 793373
29/07/2013 44.00p 45.00p 43.68p 44.25p 1465093
26/07/2013 44.50p 45.25p 44.00p 44.50p 1029246
25/07/2013 46.75p 46.75p 44.50p 45.25p 1574334
24/07/2013 46.50p 47.50p 45.25p 45.75p 2976356
23/07/2013 45.50p 47.30p 45.50p 46.75p 1662071
22/07/2013 45.50p 47.58p 45.50p 46.00p 950216
19/07/2013 46.75p 47.35p 45.75p 46.25p 1651367
18/07/2013 46.00p 47.91p 45.75p 46.75p 2710277
17/07/2013 46.00p 46.75p 45.50p 46.00p 1118478
16/07/2013 47.75p 49.00p 45.75p 46.75p 3699609
15/07/2013 45.75p 47.40p 45.75p 45.75p 2548276
12/07/2013 43.25p 47.50p 43.25p 47.50p 4516987
11/07/2013 40.75p 44.50p 40.75p 44.50p 3536868
10/07/2013 41.00p 41.50p 39.75p 41.50p 1186965
09/07/2013 40.50p 41.40p 39.75p 40.50p 1130147
08/07/2013 40.75p 42.00p 40.50p 41.25p 1076868
05/07/2013 42.50p 42.50p 40.50p 41.25p 7239795
04/07/2013 42.25p 42.25p 39.75p 42.00p 3384234
03/07/2013 41.00p 42.30p 41.00p 41.25p 1005005
02/07/2013 39.50p 42.25p 39.25p 42.25p 1775666
01/07/2013 39.00p 40.00p 34.83p 39.25p 4129973
28/06/2013 40.75p 40.75p 39.00p 39.50p 1546577
27/06/2013 40.75p 42.00p 40.11p 40.25p 1213769
26/06/2013 41.00p 42.75p 40.50p 40.75p 3448408
25/06/2013 40.25p 43.00p 40.00p 42.25p 4051778
24/06/2013 45.25p 45.81p 38.07p 40.00p 6729011
21/06/2013 45.50p 46.08p 45.00p 45.00p 714426
20/06/2013 47.00p 47.75p 45.00p 45.50p 2142388
19/06/2013 47.00p 48.25p 47.00p 47.75p 1007385
18/06/2013 47.25p 48.50p 47.24p 47.50p 1148795
17/06/2013 46.25p 48.50p 46.25p 47.50p 1101490
14/06/2013 46.25p 48.00p 46.00p 47.00p 2308171
13/06/2013 46.50p 48.00p 46.25p 47.00p 774437
12/06/2013 47.00p 48.25p 47.00p 48.00p 929737
11/06/2013 47.00p 48.00p 46.46p 47.25p 1630180
10/06/2013 47.00p 49.00p 47.00p 47.75p 939499
07/06/2013 48.50p 49.25p 47.50p 48.00p 2607670
06/06/2013 49.50p 51.70p 48.00p 48.75p 28245924
05/06/2013 48.75p 49.75p 47.50p 48.00p 1358708
04/06/2013 46.75p 50.00p 46.75p 49.00p 2392212
03/06/2013 47.00p 48.00p 46.00p 46.75p 2742854
31/05/2013 47.00p 47.35p 45.50p 46.00p 1434654
30/05/2013 47.75p 49.00p 46.50p 46.50p 2512292
29/05/2013 47.00p 48.75p 45.50p 47.75p 3012435
28/05/2013 49.00p 49.00p 46.70p 47.00p 2403957
24/05/2013 50.50p 50.50p 47.50p 47.50p 2901960
23/05/2013 51.00p 53.00p 49.50p 50.00p 3689118
22/05/2013 52.75p 52.75p 51.15p 52.00p 1493391
21/05/2013 52.50p 54.00p 50.50p 52.50p 2319693
20/05/2013 55.00p 55.00p 51.50p 52.00p 2156339
17/05/2013 56.00p 57.80p 53.00p 54.00p 2877717
16/05/2013 50.50p 55.60p 50.50p 55.25p 51664940
15/05/2013 51.50p 52.00p 50.50p 51.50p 1329363
14/05/2013 53.25p 53.75p 50.50p 50.75p 1405870
13/05/2013 50.50p 52.70p 50.50p 52.50p 966878
10/05/2013 51.00p 52.00p 50.13p 51.50p 7216543
09/05/2013 49.25p 51.00p 49.25p 51.00p 2564647
08/05/2013 49.75p 51.00p 49.25p 49.75p 1737005
07/05/2013 53.00p 53.00p 49.96p 50.50p 2515368
03/05/2013 51.50p 52.50p 50.20p 51.00p 2048047
02/05/2013 52.75p 54.06p 51.50p 51.75p 841569
01/05/2013 51.75p 53.00p 51.75p 52.75p 1467892
30/04/2013 53.00p 53.43p 52.00p 52.50p 1108374
29/04/2013 55.50p 55.62p 52.00p 52.50p 2422485
26/04/2013 54.75p 55.77p 54.00p 54.75p 795592
25/04/2013 51.25p 55.00p 51.00p 55.00p 1920692
24/04/2013 51.25p 52.00p 50.75p 51.75p 1280463
23/04/2013 50.50p 52.07p 50.25p 50.75p 2184024
22/04/2013 51.75p 52.00p 50.00p 51.50p 1111451
19/04/2013 52.25p 53.34p 51.00p 51.50p 1918581
18/04/2013 53.00p 54.80p 52.00p 52.25p 2320497
17/04/2013 53.50p 54.50p 49.00p 50.00p 2741562
16/04/2013 55.00p 56.88p 52.50p 52.50p 2145201
15/04/2013 58.00p 59.52p 54.50p 54.50p 1768356
12/04/2013 55.75p 59.50p 55.75p 58.00p 1546798
11/04/2013 56.75p 57.75p 56.00p 57.50p 1792337
10/04/2013 53.25p 55.75p 53.25p 55.75p 2043517
09/04/2013 52.25p 54.20p 52.10p 53.50p 2691952
08/04/2013 52.50p 54.00p 52.15p 52.25p 3045800
05/04/2013 54.00p 55.00p 52.25p 52.25p 3365082
04/04/2013 54.25p 54.65p 53.00p 54.00p 2539985
03/04/2013 54.50p 55.50p 53.00p 53.25p 2055500
02/04/2013 55.50p 56.00p 54.00p 54.25p 1575859
28/03/2013 56.25p 56.69p 53.03p 55.50p 3720317
27/03/2013 56.75p 56.75p 55.25p 56.00p 2513320
26/03/2013 58.00p 58.00p 55.66p 56.00p 3002064
25/03/2013 56.50p 59.00p 56.50p 57.00p 5027839
22/03/2013 57.00p 57.75p 56.50p 57.50p 2340955
21/03/2013 57.50p 58.25p 56.00p 56.50p 2376359
20/03/2013 57.00p 60.75p 56.00p 57.25p 6040394
19/03/2013 53.50p 56.50p 53.03p 56.00p 4301114
18/03/2013 53.00p 55.00p 49.92p 53.00p 5114481
15/03/2013 49.75p 52.00p 49.07p 51.00p 1339135
14/03/2013 49.50p 50.82p 49.50p 50.25p 851536
13/03/2013 49.75p 51.05p 48.50p 50.25p 1780393
12/03/2013 48.25p 49.50p 48.25p 49.00p 972971
11/03/2013 49.00p 49.50p 48.00p 49.50p 2656124
08/03/2013 49.00p 49.31p 47.30p 49.00p 1838417
07/03/2013 48.00p 48.37p 47.50p 48.00p 1445455
06/03/2013 47.25p 49.00p 47.25p 48.00p 1527240
05/03/2013 47.00p 48.50p 47.00p 47.50p 1246032
04/03/2013 48.25p 48.42p 47.00p 47.00p 845244
01/03/2013 47.75p 49.00p 46.75p 47.25p 3520270
28/02/2013 48.50p 49.50p 47.50p 48.25p 1162336
27/02/2013 47.75p 48.75p 47.25p 48.75p 620507
26/02/2013 46.75p 47.75p 46.00p 47.75p 1214641
25/02/2013 47.50p 47.75p 47.00p 47.75p 1209943
22/02/2013 46.25p 48.11p 45.85p 47.75p 589747
21/02/2013 47.00p 48.03p 45.57p 46.25p 974505
20/02/2013 48.50p 48.50p 47.00p 47.75p 543329
19/02/2013 48.00p 48.00p 47.00p 47.50p 459965
18/02/2013 48.00p 48.28p 47.00p 47.00p 372465
15/02/2013 48.50p 48.50p 46.63p 48.00p 844340
14/02/2013 47.75p 48.00p 47.00p 47.75p 884535
13/02/2013 47.00p 47.65p 46.00p 47.25p 735303
12/02/2013 46.00p 47.49p 45.75p 46.00p 1828865
11/02/2013 47.75p 47.75p 45.95p 46.00p 1898631
08/02/2013 46.50p 48.00p 45.69p 47.50p 1009246
07/02/2013 47.00p 48.00p 46.08p 46.75p 994677
06/02/2013 47.00p 47.25p 45.00p 47.00p 2235741
05/02/2013 46.75p 46.75p 45.24p 46.00p 1534590
04/02/2013 48.50p 48.87p 45.98p 46.50p 1939875
01/02/2013 45.50p 48.50p 45.00p 47.50p 2179328
31/01/2013 45.00p 45.50p 44.50p 45.00p 1080472
30/01/2013 46.50p 46.79p 44.33p 45.75p 1848515
29/01/2013 46.00p 47.75p 45.00p 46.00p 2911172
28/01/2013 48.00p 48.00p 46.46p 47.00p 1917334
25/01/2013 48.50p 49.00p 45.87p 47.75p 1927543
24/01/2013 49.50p 50.47p 48.05p 48.25p 1697447
23/01/2013 48.00p 49.39p 48.00p 48.50p 1305209
22/01/2013 49.00p 50.50p 47.87p 49.00p 697487
21/01/2013 49.00p 50.95p 49.00p 50.00p 373384
18/01/2013 50.50p 50.68p 49.48p 50.00p 898548
17/01/2013 49.75p 50.77p 49.00p 49.75p 1445478
16/01/2013 52.50p 52.50p 49.05p 49.75p 4087485
15/01/2013 52.50p 52.50p 51.00p 52.00p 2920146
14/01/2013 52.00p 53.00p 51.50p 52.50p 938954
11/01/2013 52.25p 52.70p 50.50p 52.00p 1454289
10/01/2013 50.50p 52.00p 50.50p 50.75p 3695020
09/01/2013 52.50p 52.50p 50.25p 50.50p 5281324
08/01/2013 51.50p 52.50p 50.75p 51.25p 4770780
07/01/2013 50.00p 51.50p 50.00p 51.50p 1570800
04/01/2013 50.00p 51.04p 49.00p 50.00p 4495006
03/01/2013 50.00p 50.50p 47.83p 49.75p 1689328
02/01/2013 47.00p 49.50p 45.54p 49.50p 3814072
31/12/2012 46.00p 47.00p 44.15p 46.75p 384638
28/12/2012 45.00p 46.00p 44.00p 45.00p 819547
27/12/2012 42.00p 44.75p 42.00p 44.75p 704594
24/12/2012 42.83p 43.75p 41.37p 43.00p 194299
21/12/2012 42.75p 43.20p 42.00p 42.25p 920508
20/12/2012 41.75p 44.00p 41.50p 43.00p 2448092
19/12/2012 42.50p 43.78p 41.75p 42.75p 2272627
18/12/2012 41.50p 42.38p 41.50p 42.00p 1143962
17/12/2012 42.00p 43.00p 41.50p 42.50p 540712
14/12/2012 42.25p 44.01p 42.00p 42.50p 1525180
13/12/2012 43.25p 44.15p 42.25p 42.25p 1594907
12/12/2012 41.75p 44.90p 41.69p 43.75p 2119710
11/12/2012 44.50p 44.50p 40.49p 41.75p 4658048
10/12/2012 44.25p 45.15p 43.00p 43.75p 1335001
07/12/2012 45.25p 45.25p 43.75p 44.50p 588619
06/12/2012 44.50p 45.20p 44.22p 44.75p 893360
05/12/2012 45.25p 45.41p 44.00p 44.00p 1711676
04/12/2012 46.25p 47.03p 45.00p 45.50p 2254640
03/12/2012 48.25p 48.25p 46.40p 46.50p 2421581

*Close Price adjusted for both dividends and splits