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
23/06/2015 1.20p 1.30p 1.20p 1.28p 2712421
22/06/2015 1.23p 1.24p 1.15p 1.18p 4376874
19/06/2015 1.25p 1.29p 1.23p 1.23p 4140718
18/06/2015 1.23p 1.27p 1.21p 1.25p 2238187
17/06/2015 1.23p 1.40p 1.20p 1.23p 3722735
16/06/2015 1.28p 1.28p 1.23p 1.23p 1145210
15/06/2015 1.33p 1.33p 1.25p 1.28p 726263
12/06/2015 1.33p 1.35p 1.25p 1.33p 1633907
11/06/2015 1.45p 1.50p 1.30p 1.33p 7765389
10/06/2015 1.50p 1.50p 1.36p 1.38p 2692600
09/06/2015 1.35p 1.45p 1.31p 1.38p 1201554
08/06/2015 1.38p 1.40p 1.34p 1.35p 521625
05/06/2015 1.38p 1.40p 1.30p 1.38p 2283896
04/06/2015 1.50p 1.53p 1.32p 1.38p 10467783
03/06/2015 1.35p 1.60p 1.25p 1.50p 13488904
02/06/2015 1.35p 1.37p 1.30p 1.35p 567515
01/06/2015 1.43p 1.50p 1.35p 1.40p 1764628
29/05/2015 1.45p 1.45p 1.40p 1.45p 166835
28/05/2015 1.30p 1.55p 1.26p 1.45p 2086622
27/05/2015 1.40p 1.40p 1.40p 1.40p 0
26/05/2015 1.40p 1.40p 1.31p 1.40p 225839
22/05/2015 1.40p 1.40p 1.31p 1.40p 100000
21/05/2015 1.40p 1.40p 1.31p 1.40p 9827
20/05/2015 1.40p 1.40p 1.31p 1.40p 32441
19/05/2015 1.40p 1.43p 1.40p 1.40p 14021
18/05/2015 1.53p 1.53p 1.25p 1.40p 733819
15/05/2015 1.55p 1.57p 1.50p 1.53p 500333
14/05/2015 1.55p 1.55p 1.55p 1.55p 0
13/05/2015 1.85p 2.00p 1.50p 1.55p 3657221
12/05/2015 1.55p 1.67p 1.53p 1.60p 1318365
11/05/2015 1.58p 1.83p 1.50p 1.55p 2423665
08/05/2015 1.33p 1.90p 1.33p 1.58p 6310527
07/05/2015 1.45p 1.45p 1.30p 1.33p 452146
06/05/2015 1.53p 1.70p 1.32p 1.45p 710757
05/05/2015 1.25p 1.53p 1.25p 1.48p 2308781
01/05/2015 1.38p 1.38p 1.12p 1.18p 1423190
30/04/2015 1.38p 1.38p 1.27p 1.38p 25000
29/04/2015 1.38p 1.38p 1.27p 1.38p 55150
28/04/2015 1.23p 1.48p 1.18p 1.38p 1616053
27/04/2015 1.28p 1.30p 1.20p 1.23p 317692
24/04/2015 1.30p 1.30p 1.20p 1.28p 447849
23/04/2015 1.30p 1.32p 1.24p 1.30p 116724
22/04/2015 1.30p 1.33p 1.23p 1.30p 406141
21/04/2015 1.30p 1.30p 1.30p 1.30p 0
20/04/2015 1.28p 1.40p 1.20p 1.30p 228825
17/04/2015 1.28p 1.29p 1.19p 1.28p 335458
16/04/2015 1.28p 1.32p 1.19p 1.28p 87342
15/04/2015 1.28p 1.33p 1.18p 1.28p 248949
14/04/2015 1.28p 1.30p 1.17p 1.28p 426365
13/04/2015 1.18p 1.38p 1.17p 1.28p 1169275
10/04/2015 1.18p 1.25p 1.13p 1.18p 178179
09/04/2015 1.25p 1.36p 1.10p 1.18p 5057756
08/04/2015 1.23p 1.80p 1.21p 1.25p 13586640
07/04/2015 1.18p 1.18p 1.18p 1.18p 0
02/04/2015 1.18p 1.18p 1.18p 1.18p 0
01/04/2015 1.18p 1.18p 1.10p 1.18p 400000
31/03/2015 1.18p 1.20p 1.15p 1.18p 63125
30/03/2015 1.18p 1.18p 1.15p 1.18p 5010
27/03/2015 1.18p 1.18p 1.15p 1.18p 63125
26/03/2015 1.18p 1.18p 1.18p 1.18p 0
25/03/2015 1.18p 1.35p 1.18p 1.18p 0
24/03/2015 1.18p 1.18p 1.15p 1.18p 20000
23/03/2015 1.18p 1.18p 1.15p 1.18p 37566
20/03/2015 1.18p 1.18p 1.15p 1.18p 10470
19/03/2015 1.18p 1.20p 1.15p 1.18p 53333
18/03/2015 1.23p 1.23p 0.95p 1.18p 549304
17/03/2015 1.23p 1.23p 1.17p 1.23p 75245
16/03/2015 1.18p 1.23p 1.18p 1.23p 409374
13/03/2015 1.23p 1.23p 1.10p 1.18p 212551
12/03/2015 1.23p 1.23p 1.23p 1.23p 0
11/03/2015 1.25p 1.25p 1.20p 1.23p 485348
10/03/2015 1.25p 1.25p 1.22p 1.25p 38302
09/03/2015 1.25p 1.25p 1.22p 1.25p 152865
06/03/2015 1.25p 1.25p 1.22p 1.25p 278455
05/03/2015 1.25p 1.29p 1.25p 1.25p 1008
04/03/2015 1.25p 1.25p 1.22p 1.25p 45434
03/03/2015 1.25p 1.25p 1.25p 1.25p 0
02/03/2015 1.25p 1.29p 1.22p 1.25p 130428
27/02/2015 1.25p 1.25p 1.22p 1.25p 50000
26/02/2015 1.25p 1.29p 1.22p 1.25p 300010
25/02/2015 1.25p 1.25p 1.25p 1.25p 0
24/02/2015 1.25p 1.29p 1.21p 1.25p 129110
23/02/2015 1.25p 1.29p 1.21p 1.25p 82994
20/02/2015 1.25p 1.25p 1.21p 1.25p 47303
19/02/2015 1.23p 1.25p 1.21p 1.25p 302284
18/02/2015 1.30p 1.30p 1.22p 1.23p 200681
17/02/2015 1.30p 1.30p 1.22p 1.30p 1500
16/02/2015 1.30p 1.30p 1.30p 1.30p 0
13/02/2015 1.30p 1.33p 1.30p 1.30p 48000
12/02/2015 1.30p 1.30p 1.30p 1.30p 0
11/02/2015 1.30p 1.30p 1.22p 1.30p 63563
10/02/2015 1.30p 1.34p 1.23p 1.30p 47452
09/02/2015 1.30p 1.34p 1.24p 1.30p 67551
06/02/2015 1.30p 1.35p 1.27p 1.30p 434571
05/02/2015 1.35p 1.35p 1.23p 1.30p 242128
04/02/2015 1.35p 1.35p 1.33p 1.35p 270000
03/02/2015 1.45p 1.47p 1.33p 1.35p 250000
02/02/2015 1.50p 1.50p 1.40p 1.45p 17895
30/01/2015 1.50p 1.52p 1.41p 1.50p 161481
29/01/2015 1.50p 1.60p 1.43p 1.50p 343806
28/01/2015 1.50p 1.60p 1.43p 1.50p 36661
27/01/2015 1.50p 1.52p 1.43p 1.50p 17771
26/01/2015 1.60p 1.60p 1.43p 1.50p 536959
23/01/2015 1.60p 1.65p 1.50p 1.60p 366238
22/01/2015 1.60p 1.60p 1.56p 1.60p 50000
21/01/2015 1.58p 1.60p 1.56p 1.60p 105002
20/01/2015 1.58p 1.60p 1.56p 1.58p 447023
19/01/2015 1.50p 1.89p 1.50p 1.58p 1998577
16/01/2015 1.53p 1.53p 1.48p 1.48p 169323
15/01/2015 1.53p 1.55p 1.37p 1.53p 85522
14/01/2015 1.58p 1.58p 1.37p 1.53p 236690
13/01/2015 1.63p 1.63p 1.45p 1.58p 68447
12/01/2015 1.63p 1.63p 1.52p 1.63p 239426
09/01/2015 1.63p 1.63p 1.55p 1.63p 338275
08/01/2015 1.60p 1.64p 1.55p 1.63p 306117
07/01/2015 1.75p 1.75p 1.50p 1.60p 1754634
06/01/2015 1.25p 2.30p 1.10p 1.75p 9495769
05/01/2015 1.30p 1.30p 1.16p 1.25p 77155
02/01/2015 1.18p 1.20p 1.16p 1.18p 338372
31/12/2014 1.18p 1.18p 1.15p 1.18p 86778
30/12/2014 1.18p 1.18p 1.15p 1.18p 65476
29/12/2014 1.08p 1.19p 1.08p 1.18p 977420
24/12/2014 1.08p 1.09p 1.00p 1.05p 175258
23/12/2014 1.13p 1.20p 1.00p 1.08p 502555
22/12/2014 1.13p 1.13p 1.10p 1.13p 100000
19/12/2014 1.18p 1.20p 1.03p 1.13p 727195
18/12/2014 1.25p 1.25p 1.12p 1.18p 149195
17/12/2014 1.25p 1.25p 1.15p 1.25p 63086
16/12/2014 1.25p 1.25p 1.25p 1.25p 0
15/12/2014 1.25p 1.30p 1.13p 1.25p 93284
12/12/2014 1.40p 1.40p 1.11p 1.25p 533621
11/12/2014 1.35p 1.40p 1.30p 1.40p 954178
10/12/2014 1.45p 1.45p 1.31p 1.35p 200507
09/12/2014 1.45p 1.45p 1.35p 1.45p 8556
08/12/2014 1.48p 1.55p 1.35p 1.45p 150202
05/12/2014 1.53p 1.53p 1.40p 1.48p 144699
04/12/2014 1.55p 1.55p 1.50p 1.53p 349435
03/12/2014 1.58p 1.58p 1.51p 1.55p 279867
02/12/2014 1.58p 1.60p 1.50p 1.58p 756044
01/12/2014 1.58p 1.58p 1.50p 1.58p 174105
28/11/2014 1.98p 1.98p 1.40p 1.58p 4377154
27/11/2014 2.40p 2.40p 1.95p 1.98p 3221119
26/11/2014 1.80p 3.48p 1.80p 2.35p 24930452
25/11/2014 1.70p 1.95p 1.70p 1.80p 415842
24/11/2014 1.73p 1.78p 1.64p 1.70p 404991
21/11/2014 1.73p 1.76p 1.67p 1.73p 146109
20/11/2014 1.78p 1.78p 1.65p 1.73p 246306
19/11/2014 1.80p 1.80p 1.75p 1.78p 189747
18/11/2014 1.95p 1.95p 1.77p 1.80p 560862
17/11/2014 1.93p 1.95p 1.77p 1.95p 847549
14/11/2014 1.93p 1.97p 1.93p 1.93p 35000
13/11/2014 1.80p 1.93p 1.78p 1.93p 97872
12/11/2014 1.90p 1.95p 1.78p 1.80p 357569
11/11/2014 1.95p 1.95p 1.90p 1.90p 242754
10/11/2014 2.00p 2.09p 1.90p 1.95p 330317
07/11/2014 1.98p 2.10p 1.90p 2.00p 995048
06/11/2014 1.88p 2.30p 1.76p 1.98p 1929091
05/11/2014 2.43p 2.45p 1.80p 1.88p 3845136
04/11/2014 2.08p 2.13p 1.95p 2.00p 465000
03/11/2014 1.68p 2.35p 1.68p 2.08p 3707944
31/10/2014 1.55p 2.42p 1.43p 1.68p 5837917
30/10/2014 1.73p 1.74p 1.43p 1.55p 718254
29/10/2014 1.73p 1.73p 1.65p 1.73p 141662
28/10/2014 1.73p 1.74p 1.65p 1.73p 113357
27/10/2014 1.85p 1.85p 1.60p 1.73p 515189
24/10/2014 1.85p 1.85p 1.70p 1.85p 43243
23/10/2014 1.88p 1.88p 1.70p 1.85p 346833
22/10/2014 1.88p 1.90p 1.75p 1.88p 5225
21/10/2014 1.88p 1.90p 1.88p 1.88p 25657
20/10/2014 1.88p 2.00p 1.79p 1.88p 203000
17/10/2014 1.78p 1.95p 1.78p 1.88p 203653
16/10/2014 1.78p 1.83p 1.70p 1.78p 231010
15/10/2014 1.78p 1.78p 1.73p 1.78p 117488
14/10/2014 1.80p 1.80p 1.72p 1.78p 477507
13/10/2014 1.93p 1.93p 1.75p 1.80p 357573
10/10/2014 2.13p 2.13p 1.85p 1.93p 294961
09/10/2014 2.13p 2.20p 1.89p 2.13p 1448781
08/10/2014 2.20p 2.20p 2.05p 2.13p 197598
07/10/2014 2.53p 2.68p 2.07p 2.20p 2072804
06/10/2014 2.10p 3.24p 2.00p 2.53p 10192352
03/10/2014 2.20p 2.35p 1.73p 2.10p 3498501
02/10/2014 2.63p 2.75p 2.20p 2.30p 2996161
01/10/2014 3.63p 3.73p 2.15p 2.63p 13113447
30/09/2014 4.20p 5.62p 3.58p 3.73p 13910902
29/09/2014 4.35p 8.03p 4.05p 4.38p 64526488
26/09/2014 0.78p 4.50p 0.78p 4.03p 77335888
25/09/2014 0.70p 0.75p 0.70p 0.73p 1250000
24/09/2014 0.70p 0.70p 0.70p 0.70p 0
23/09/2014 0.70p 0.75p 0.70p 0.70p 25000
22/09/2014 0.70p 0.75p 0.70p 0.70p 30000
19/09/2014 0.70p 0.75p 0.65p 0.70p 114325
18/09/2014 0.70p 0.70p 0.70p 0.70p 0
17/09/2014 0.70p 0.75p 0.70p 0.70p 25000
16/09/2014 0.83p 0.83p 0.65p 0.70p 462027
15/09/2014 0.83p 0.83p 0.75p 0.83p 105000
12/09/2014 0.83p 0.88p 0.81p 0.83p 130000
11/09/2014 0.83p 0.83p 0.83p 0.83p 0
10/09/2014 0.83p 0.83p 0.75p 0.83p 20000
09/09/2014 0.83p 0.83p 0.82p 0.83p 306432
08/09/2014 0.83p 0.83p 0.76p 0.83p 41847

*Close Price adjusted for both dividends and splits