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
20/04/2012 5.13p 5.15p 4.85p 5.13p 294315
19/04/2012 5.25p 5.25p 5.00p 5.13p 563953
18/04/2012 5.75p 5.75p 5.12p 5.25p 459755
17/04/2012 5.88p 5.88p 5.40p 5.75p 156491
16/04/2012 5.88p 5.88p 5.75p 5.88p 37630
13/04/2012 5.88p 5.90p 5.43p 5.88p 177881
12/04/2012 5.63p 5.88p 5.63p 5.88p 284011
11/04/2012 6.25p 6.25p 5.50p 5.63p 334906
10/04/2012 6.38p 6.38p 6.00p 6.25p 224405
05/04/2012 6.38p 6.38p 6.25p 6.38p 269879
04/04/2012 6.38p 6.50p 6.25p 6.38p 417033
03/04/2012 6.63p 6.75p 6.27p 6.38p 595911
02/04/2012 6.50p 7.20p 6.50p 6.63p 1299599
30/03/2012 5.75p 7.00p 5.75p 6.50p 2808436
29/03/2012 5.75p 6.15p 5.75p 5.75p 591551
28/03/2012 5.75p 5.85p 5.50p 5.75p 640558
27/03/2012 5.75p 5.75p 5.50p 5.75p 153562
26/03/2012 5.75p 6.00p 5.50p 5.75p 43000
23/03/2012 5.63p 5.75p 5.50p 5.75p 80744
22/03/2012 5.63p 5.63p 5.50p 5.63p 0
21/03/2012 5.63p 5.63p 5.50p 5.63p 102995
20/03/2012 5.88p 5.90p 5.56p 5.63p 50955
19/03/2012 5.88p 5.90p 5.75p 5.88p 109390
16/03/2012 5.88p 5.90p 5.81p 5.88p 77814
15/03/2012 6.13p 6.13p 5.88p 5.88p 389000
14/03/2012 6.13p 6.29p 5.86p 6.13p 543969
13/03/2012 6.13p 6.40p 5.58p 6.13p 1287347
12/03/2012 5.25p 6.25p 5.13p 6.13p 810430
09/03/2012 5.25p 5.50p 5.25p 5.25p 20191
08/03/2012 5.25p 5.40p 5.09p 5.25p 230000
07/03/2012 5.13p 5.25p 4.90p 5.25p 0
06/03/2012 5.00p 5.25p 4.90p 5.13p 101925
05/03/2012 5.00p 5.00p 4.75p 5.00p 280134
02/03/2012 5.00p 5.25p 4.85p 5.00p 353811
01/03/2012 5.25p 5.40p 4.84p 5.00p 307294
29/02/2012 5.25p 5.25p 5.15p 5.25p 125000
28/02/2012 5.38p 5.50p 5.18p 5.25p 163152
27/02/2012 5.38p 5.50p 5.32p 5.38p 677000
24/02/2012 5.38p 5.50p 5.33p 5.38p 374000
23/02/2012 5.00p 5.50p 5.00p 5.38p 474416
22/02/2012 5.00p 5.18p 4.88p 5.00p 123274
21/02/2012 5.13p 5.25p 4.88p 5.00p 636837
20/02/2012 4.63p 5.18p 4.63p 4.88p 135060
17/02/2012 4.63p 4.70p 4.59p 4.63p 91824
16/02/2012 4.75p 4.90p 4.25p 4.63p 598802
15/02/2012 5.13p 5.13p 4.58p 4.75p 163058
14/02/2012 5.13p 5.13p 5.04p 5.13p 70000
13/02/2012 5.13p 5.15p 5.08p 5.13p 38118
10/02/2012 5.25p 5.25p 5.13p 5.13p 131421
09/02/2012 5.25p 5.30p 5.06p 5.25p 107731
08/02/2012 5.25p 5.40p 5.12p 5.25p 11259
07/02/2012 5.25p 5.40p 5.15p 5.25p 122000
06/02/2012 5.25p 5.40p 5.25p 5.25p 63420
03/02/2012 5.25p 5.32p 5.25p 5.25p 1202
02/02/2012 5.25p 5.30p 5.19p 5.25p 139250
01/02/2012 5.25p 5.35p 5.16p 5.25p 0
31/01/2012 5.25p 5.35p 5.16p 5.25p 246468
30/01/2012 5.38p 5.40p 5.05p 5.25p 480635
27/01/2012 5.50p 5.75p 5.13p 5.38p 254409
26/01/2012 5.13p 5.85p 5.13p 5.50p 148698
25/01/2012 5.13p 5.25p 5.13p 5.13p 175979
24/01/2012 5.13p 5.13p 5.00p 5.13p 139914
23/01/2012 5.38p 5.38p 5.00p 5.13p 493401
20/01/2012 5.25p 5.40p 5.00p 5.38p 651905
19/01/2012 5.38p 5.39p 5.06p 5.25p 159789
18/01/2012 5.38p 5.47p 5.32p 5.38p 275359
17/01/2012 5.13p 5.48p 5.13p 5.38p 116378
16/01/2012 4.88p 5.25p 4.75p 5.13p 146311
13/01/2012 4.75p 5.25p 4.75p 4.88p 299849
12/01/2012 4.75p 4.89p 4.60p 4.75p 34000
11/01/2012 5.13p 5.13p 4.75p 4.75p 275455
10/01/2012 5.25p 5.25p 4.80p 5.13p 161269
09/01/2012 5.25p 5.50p 4.90p 5.25p 214722
06/01/2012 5.25p 5.30p 4.90p 5.25p 205602
05/01/2012 5.50p 5.50p 5.00p 5.25p 191807
04/01/2012 5.50p 5.50p 5.48p 5.50p 3000
03/01/2012 5.50p 5.50p 5.25p 5.50p 13855
30/12/2011 5.63p 5.63p 5.50p 5.63p 48246
29/12/2011 5.63p 5.63p 5.50p 5.63p 300000
28/12/2011 5.75p 5.75p 5.00p 5.63p 118167
23/12/2011 5.75p 5.82p 5.55p 5.75p 73247
22/12/2011 5.75p 5.82p 5.50p 5.75p 169905
21/12/2011 5.75p 5.75p 5.59p 5.75p 50000
20/12/2011 5.88p 5.88p 5.59p 5.75p 60000
19/12/2011 6.00p 6.15p 5.61p 5.88p 309463
16/12/2011 6.00p 6.09p 6.00p 6.00p 18000
15/12/2011 5.75p 6.25p 5.66p 6.00p 503072
14/12/2011 5.75p 6.00p 5.63p 5.75p 217500
13/12/2011 5.75p 5.99p 5.65p 5.75p 51670
12/12/2011 5.63p 5.75p 5.63p 5.75p 50000
09/12/2011 5.50p 5.72p 5.50p 5.63p 228773
08/12/2011 5.50p 5.58p 5.50p 5.50p 50000
07/12/2011 5.50p 5.60p 5.30p 5.50p 265400
06/12/2011 5.75p 5.75p 5.06p 5.50p 230286
05/12/2011 5.75p 5.83p 5.53p 5.75p 40083
02/12/2011 5.75p 5.80p 5.50p 5.75p 77440
01/12/2011 5.75p 5.80p 5.55p 5.75p 21552
30/11/2011 6.13p 6.20p 5.55p 5.75p 214971
29/11/2011 6.00p 6.05p 5.75p 5.88p 254129
28/11/2011 6.25p 6.25p 5.75p 6.00p 181997
25/11/2011 6.25p 6.28p 6.00p 6.25p 115716
24/11/2011 6.25p 6.30p 6.08p 6.25p 216496
23/11/2011 5.50p 6.63p 5.50p 6.38p 1158739
22/11/2011 5.38p 5.80p 5.25p 5.50p 360800
21/11/2011 5.50p 5.60p 5.25p 5.38p 431538
18/11/2011 5.63p 5.75p 5.25p 5.50p 658872
17/11/2011 5.75p 5.75p 5.30p 5.63p 237085
16/11/2011 5.88p 5.89p 5.75p 5.75p 35137
15/11/2011 5.88p 5.88p 5.75p 5.88p 23489
14/11/2011 6.00p 6.05p 5.75p 5.88p 288849
11/11/2011 6.00p 6.14p 5.75p 5.88p 58407
10/11/2011 5.88p 7.12p 5.88p 6.13p 2030423
09/11/2011 5.25p 6.24p 5.25p 5.75p 371388
08/11/2011 5.13p 5.67p 5.13p 5.25p 591741
07/11/2011 4.75p 5.13p 4.75p 5.13p 50598
04/11/2011 4.75p 5.00p 4.70p 4.75p 0
03/11/2011 4.75p 5.00p 4.70p 4.75p 89860
02/11/2011 4.38p 4.75p 4.38p 4.75p 80000
01/11/2011 4.38p 4.38p 4.36p 4.38p 22857
31/10/2011 4.38p 4.50p 4.38p 4.38p 0
28/10/2011 4.38p 4.50p 4.38p 4.38p 0
27/10/2011 4.38p 4.50p 4.38p 4.38p 56708
26/10/2011 4.25p 4.48p 4.25p 4.38p 79846
25/10/2011 4.13p 4.25p 4.13p 4.25p 101445
24/10/2011 4.13p 4.24p 4.11p 4.13p 0
21/10/2011 4.13p 4.24p 4.11p 4.13p 0
20/10/2011 4.13p 4.24p 4.11p 4.13p 104406
19/10/2011 4.13p 4.13p 4.05p 4.13p 6683
18/10/2011 4.13p 4.13p 4.00p 4.13p 54934
17/10/2011 3.63p 4.13p 3.53p 4.13p 507567
14/10/2011 3.63p 3.70p 3.63p 3.63p 13058
13/10/2011 3.50p 3.70p 3.50p 3.63p 187428
12/10/2011 3.63p 3.64p 3.50p 3.50p 149178
11/10/2011 3.63p 3.63p 3.25p 3.63p 110000
10/10/2011 3.63p 3.63p 3.50p 3.63p 30795
07/10/2011 3.63p 3.63p 3.59p 3.63p 27532
06/10/2011 3.63p 3.63p 3.59p 3.63p 517
05/10/2011 3.63p 3.63p 3.59p 3.63p 41145
04/10/2011 3.88p 3.88p 3.50p 3.63p 4400
03/10/2011 4.25p 4.25p 3.75p 3.88p 251001
30/09/2011 4.25p 4.29p 3.75p 4.25p 0
29/09/2011 4.25p 4.29p 3.75p 4.25p 79000
28/09/2011 4.13p 4.26p 4.10p 4.25p 166926
27/09/2011 3.88p 4.05p 3.88p 4.00p 181819
26/09/2011 4.25p 4.25p 3.50p 3.88p 479043
23/09/2011 4.25p 4.25p 4.00p 4.25p 6223
22/09/2011 4.25p 4.38p 4.10p 4.25p 0
21/09/2011 4.38p 4.38p 4.10p 4.25p 385000
20/09/2011 4.38p 4.45p 4.30p 4.38p 191291
19/09/2011 4.75p 4.75p 4.05p 4.38p 111883
16/09/2011 4.63p 4.75p 4.50p 4.75p 30153
15/09/2011 4.63p 4.63p 4.40p 4.50p 100400
14/09/2011 4.63p 4.63p 4.50p 4.63p 26742
13/09/2011 4.75p 4.75p 4.50p 4.63p 89000
12/09/2011 4.75p 4.75p 4.50p 4.75p 89000
09/09/2011 4.75p 4.95p 4.50p 4.75p 101000
08/09/2011 4.63p 4.63p 4.60p 4.63p 21413
07/09/2011 4.75p 4.75p 4.52p 4.63p 28000
06/09/2011 4.75p 4.75p 4.55p 4.75p 125000
05/09/2011 5.00p 5.00p 4.25p 4.75p 85000
02/09/2011 5.13p 5.15p 5.00p 5.00p 50660
01/09/2011 5.13p 5.13p 5.00p 5.13p 6978
31/08/2011 4.88p 5.15p 4.75p 5.13p 208000
30/08/2011 4.88p 4.90p 4.75p 4.88p 115689
26/08/2011 5.00p 5.00p 4.50p 4.88p 146632
25/08/2011 5.00p 5.05p 4.75p 5.00p 59857
24/08/2011 5.13p 5.13p 4.80p 5.00p 125000
23/08/2011 4.88p 5.20p 4.85p 5.13p 114642
22/08/2011 4.88p 4.88p 4.88p 4.88p 0
19/08/2011 4.88p 4.88p 4.88p 4.88p 28133
18/08/2011 5.25p 5.33p 4.75p 4.88p 161718
17/08/2011 5.38p 5.38p 4.88p 5.25p 3145
16/08/2011 4.75p 5.14p 4.71p 4.88p 50071
15/08/2011 4.75p 4.75p 4.63p 4.75p 20000
12/08/2011 4.75p 4.75p 4.65p 4.75p 12875
11/08/2011 4.50p 4.95p 4.50p 4.75p 2000
10/08/2011 4.50p 4.70p 4.36p 4.50p 87276
09/08/2011 4.50p 4.65p 4.50p 4.50p 80000
08/08/2011 4.63p 4.63p 4.25p 4.50p 229000
05/08/2011 4.88p 4.88p 4.25p 4.63p 111168
04/08/2011 5.00p 5.20p 4.79p 4.88p 275481
03/08/2011 5.00p 5.24p 4.88p 5.00p 114270
02/08/2011 5.13p 5.25p 4.83p 5.00p 164326
01/08/2011 5.13p 5.13p 5.13p 5.13p 0
29/07/2011 5.25p 5.32p 4.86p 5.13p 124099
28/07/2011 5.25p 5.25p 5.06p 5.25p 75000
27/07/2011 5.25p 5.39p 5.13p 5.25p 223009
26/07/2011 5.25p 5.43p 5.13p 5.25p 0
25/07/2011 5.25p 5.43p 5.13p 5.25p 72990
22/07/2011 5.25p 5.43p 5.20p 5.25p 38433
21/07/2011 5.25p 5.25p 5.20p 5.25p 50000
20/07/2011 5.13p 5.25p 5.13p 5.25p 10000
19/07/2011 5.13p 5.25p 5.10p 5.13p 110845
18/07/2011 4.88p 5.25p 4.75p 5.13p 44501
15/07/2011 4.63p 5.50p 4.51p 4.75p 756737
14/07/2011 4.63p 4.75p 4.50p 4.63p 109997
13/07/2011 5.13p 5.13p 4.50p 4.63p 192765
12/07/2011 4.88p 4.88p 4.78p 4.88p 48930
11/07/2011 4.88p 4.88p 4.78p 4.88p 1713
08/07/2011 5.25p 5.25p 4.75p 4.88p 86867

*Close Price adjusted for both dividends and splits