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
18/04/2023 1.18p 1.19p 1.15p 1.15p 1882445
17/04/2023 1.08p 1.20p 1.05p 1.18p 3839446
14/04/2023 1.13p 1.14p 1.05p 1.08p 3421484
13/04/2023 1.05p 1.15p 1.01p 1.13p 3906607
12/04/2023 1.05p 1.10p 1.00p 1.05p 4470097
11/04/2023 1.08p 1.10p 1.00p 1.05p 4435433
06/04/2023 1.03p 1.15p 1.00p 1.08p 3798160
05/04/2023 1.08p 1.15p 1.00p 1.03p 4672777
04/04/2023 1.05p 1.08p 1.00p 1.08p 3021915
03/04/2023 1.10p 1.15p 1.01p 1.05p 1831645
31/03/2023 1.03p 1.14p 1.02p 1.10p 1944715
30/03/2023 1.03p 1.05p 1.00p 1.03p 2611720
29/03/2023 1.05p 1.05p 1.00p 1.03p 8925020
28/03/2023 1.08p 1.10p 1.02p 1.05p 1436865
27/03/2023 1.08p 1.10p 1.06p 1.08p 862257
24/03/2023 1.13p 1.13p 1.06p 1.08p 4239758
23/03/2023 1.13p 1.15p 1.10p 1.13p 1096308
22/03/2023 1.20p 1.20p 1.12p 1.13p 3323592
21/03/2023 1.18p 1.23p 1.15p 1.23p 1457998
20/03/2023 1.25p 1.30p 1.14p 1.18p 7995329
17/03/2023 1.20p 1.30p 1.18p 1.28p 2472262
16/03/2023 1.20p 1.20p 1.18p 1.20p 174352
15/03/2023 1.23p 1.30p 1.15p 1.20p 1512101
14/03/2023 1.25p 1.27p 1.15p 1.23p 1197632
13/03/2023 1.25p 1.28p 1.20p 1.25p 1249044
10/03/2023 1.25p 1.30p 1.16p 1.25p 2298797
09/03/2023 1.30p 1.32p 1.22p 1.30p 1176033
08/03/2023 1.30p 1.35p 1.25p 1.30p 752122
07/03/2023 1.30p 1.32p 1.25p 1.30p 94048
06/03/2023 1.30p 1.35p 1.27p 1.30p 531186
03/03/2023 1.30p 1.33p 1.25p 1.30p 786042
02/03/2023 1.30p 1.35p 1.25p 1.28p 1609666
01/03/2023 1.35p 1.37p 1.30p 1.30p 1784070
28/02/2023 1.40p 1.45p 1.31p 1.35p 1430901
27/02/2023 1.40p 1.40p 1.35p 1.40p 299358
24/02/2023 1.43p 1.45p 1.35p 1.40p 1178533
23/02/2023 1.43p 1.49p 1.35p 1.43p 937501
22/02/2023 1.43p 1.43p 1.35p 1.43p 528511
21/02/2023 1.43p 1.50p 1.38p 1.43p 91482
20/02/2023 1.45p 1.50p 1.38p 1.43p 963145
17/02/2023 1.43p 1.47p 1.43p 1.45p 833202
16/02/2023 1.40p 1.50p 1.38p 1.43p 915381
15/02/2023 1.45p 1.50p 1.38p 1.40p 1259918
14/02/2023 1.38p 1.50p 1.35p 1.45p 1987492
13/02/2023 1.35p 1.40p 1.35p 1.38p 1497130
10/02/2023 1.45p 1.50p 1.34p 1.35p 3708423
09/02/2023 1.45p 1.49p 1.39p 1.45p 1240000
08/02/2023 1.45p 1.45p 1.40p 1.45p 1773665
07/02/2023 1.43p 1.50p 1.37p 1.45p 2520290
06/02/2023 1.35p 1.46p 1.30p 1.43p 3027986
03/02/2023 1.33p 1.40p 1.26p 1.35p 7167348
02/02/2023 1.35p 1.40p 1.21p 1.33p 10368781
01/02/2023 1.40p 1.45p 1.31p 1.35p 2793350
31/01/2023 1.43p 1.43p 1.35p 1.40p 1246545
30/01/2023 1.48p 1.48p 1.40p 1.40p 4980786
27/01/2023 1.50p 1.50p 1.45p 1.45p 1177381
26/01/2023 1.50p 1.55p 1.45p 1.50p 809719
25/01/2023 1.53p 1.55p 1.45p 1.50p 2472903
24/01/2023 1.60p 1.65p 1.46p 1.53p 3539450
23/01/2023 1.58p 1.65p 1.50p 1.63p 4895197
20/01/2023 1.53p 1.60p 1.53p 1.58p 1782435
19/01/2023 1.53p 1.59p 1.51p 1.53p 2519094
18/01/2023 1.53p 1.55p 1.50p 1.53p 3223665
17/01/2023 1.53p 1.55p 1.45p 1.53p 1755875
16/01/2023 1.53p 1.65p 1.53p 1.53p 16350182
13/01/2023 1.38p 1.55p 1.37p 1.53p 10223050
12/01/2023 1.20p 1.40p 1.18p 1.38p 7506605
11/01/2023 1.23p 1.25p 1.15p 1.20p 2583585
10/01/2023 1.20p 1.26p 1.20p 1.23p 743460
09/01/2023 1.18p 1.25p 1.15p 1.20p 1804020
06/01/2023 1.23p 1.30p 1.15p 1.18p 6951956
05/01/2023 1.13p 1.20p 1.10p 1.15p 900657
04/01/2023 1.13p 1.15p 1.13p 1.13p 158862
03/01/2023 1.13p 1.18p 1.10p 1.13p 3833059
30/12/2022 1.05p 1.15p 1.01p 1.13p 1987047
29/12/2022 1.13p 1.13p 1.10p 1.13p 701828
28/12/2022 1.15p 1.15p 1.10p 1.13p 1588797
23/12/2022 1.15p 1.18p 1.12p 1.15p 1304048
22/12/2022 1.13p 1.25p 1.07p 1.18p 3718817
21/12/2022 1.13p 1.15p 1.10p 1.13p 332361
20/12/2022 1.13p 1.15p 1.10p 1.13p 1162916
19/12/2022 1.15p 1.15p 1.10p 1.13p 758548
16/12/2022 1.15p 1.17p 1.11p 1.15p 3753750
15/12/2022 1.15p 1.18p 1.10p 1.15p 472384
14/12/2022 1.23p 1.23p 1.14p 1.15p 3646647
13/12/2022 1.23p 1.23p 1.20p 1.23p 120967
12/12/2022 1.25p 1.27p 1.19p 1.23p 1310818
09/12/2022 1.20p 1.34p 1.15p 1.29p 3066308
08/12/2022 1.20p 1.25p 1.16p 1.20p 1706384
07/12/2022 1.20p 1.23p 1.19p 1.20p 1203207
06/12/2022 1.18p 1.20p 1.17p 1.20p 1501233
05/12/2022 1.25p 1.25p 1.15p 1.22p 2698891
02/12/2022 1.25p 1.30p 1.15p 1.25p 6005113
01/12/2022 1.25p 1.30p 1.20p 1.25p 448100
30/11/2022 1.20p 1.40p 1.13p 1.25p 4791079
29/11/2022 1.20p 1.20p 1.13p 1.20p 203027
28/11/2022 1.23p 1.25p 1.11p 1.20p 2950977
25/11/2022 1.23p 1.30p 1.09p 1.23p 2158733
24/11/2022 1.23p 1.30p 1.16p 1.23p 1177982
23/11/2022 1.20p 1.24p 1.15p 1.23p 3722456
22/11/2022 1.23p 1.25p 1.18p 1.25p 1649913
21/11/2022 1.18p 1.25p 1.15p 1.23p 2254148
18/11/2022 1.25p 1.35p 1.15p 1.18p 6435401
17/11/2022 1.20p 1.25p 1.15p 1.18p 4545699
16/11/2022 1.08p 1.25p 1.05p 1.20p 8424833
15/11/2022 1.03p 1.10p 1.00p 1.08p 4070114
14/11/2022 1.05p 1.05p 1.00p 1.02p 1545637
11/11/2022 1.03p 1.05p 0.98p 1.00p 2066285
10/11/2022 1.03p 1.05p 1.02p 1.03p 786382
09/11/2022 1.03p 1.09p 1.01p 1.03p 3482886
08/11/2022 1.00p 1.10p 0.95p 1.03p 10077907
07/11/2022 1.10p 1.30p 0.97p 1.01p 25019976
04/11/2022 0.98p 1.15p 0.98p 1.13p 10566834
03/11/2022 0.98p 1.10p 0.95p 1.00p 9896851
02/11/2022 0.93p 1.05p 0.90p 0.98p 21868428
01/11/2022 0.93p 0.94p 0.90p 0.93p 939333
31/10/2022 0.93p 0.93p 0.86p 0.93p 7173320
28/10/2022 0.93p 0.95p 0.90p 0.93p 3363374
27/10/2022 0.93p 0.95p 0.90p 0.93p 2338795
26/10/2022 0.95p 0.95p 0.90p 0.93p 2097274
25/10/2022 0.95p 0.95p 0.91p 0.95p 996341
24/10/2022 0.95p 0.95p 0.90p 0.95p 1263660
21/10/2022 0.95p 1.00p 0.90p 0.95p 3221531
20/10/2022 0.95p 0.95p 0.90p 0.95p 799070
19/10/2022 0.93p 0.93p 0.90p 0.93p 1484172
18/10/2022 0.95p 0.95p 0.90p 0.93p 2122895
17/10/2022 0.93p 0.95p 0.90p 0.95p 1042846
14/10/2022 0.98p 0.98p 0.90p 0.93p 1992143
13/10/2022 0.98p 1.00p 0.95p 0.98p 2249704
12/10/2022 1.00p 1.00p 0.96p 0.98p 3087992
11/10/2022 1.03p 1.03p 0.97p 1.00p 501251
10/10/2022 1.03p 1.03p 1.00p 1.03p 1975589
07/10/2022 1.03p 1.05p 1.00p 1.03p 328494
06/10/2022 1.05p 1.05p 1.00p 1.05p 4481047
05/10/2022 1.05p 1.08p 1.02p 1.05p 1604482
04/10/2022 1.03p 1.07p 0.97p 1.03p 5141596
03/10/2022 1.03p 1.05p 0.98p 1.03p 1143762
30/09/2022 1.05p 1.05p 0.97p 1.03p 4295695
29/09/2022 1.08p 1.08p 1.05p 1.05p 691308
28/09/2022 1.08p 1.08p 1.05p 1.05p 242536
27/09/2022 1.08p 1.08p 1.07p 1.08p 30054
26/09/2022 1.08p 1.08p 1.05p 1.08p 332736
23/09/2022 1.08p 1.09p 1.03p 1.08p 663413
22/09/2022 1.08p 1.10p 1.06p 1.08p 502776
21/09/2022 1.10p 1.10p 1.06p 1.08p 1467637
20/09/2022 1.08p 1.14p 1.06p 1.10p 625386
19/09/2022 1.05p 1.10p 1.00p 1.08p 1591777
16/09/2022 1.05p 1.10p 1.00p 1.08p 1591777
15/09/2022 1.03p 1.10p 1.00p 1.05p 787353
14/09/2022 1.05p 1.08p 1.00p 1.03p 1973653
13/09/2022 1.08p 1.12p 1.03p 1.05p 1531440
12/09/2022 1.08p 1.12p 1.03p 1.08p 152943
09/09/2022 1.15p 1.15p 1.05p 1.08p 2227804
08/09/2022 1.13p 1.15p 1.05p 1.15p 821280
07/09/2022 1.08p 1.13p 1.05p 1.13p 2330429
06/09/2022 1.08p 1.10p 1.05p 1.08p 5979606
05/09/2022 1.08p 1.09p 1.05p 1.08p 759500
02/09/2022 1.05p 1.10p 1.00p 1.08p 2299088
01/09/2022 1.05p 1.07p 1.00p 1.05p 4165730
31/08/2022 1.15p 1.15p 1.01p 1.03p 4092100
30/08/2022 1.15p 1.20p 1.10p 1.15p 608692
29/08/2022 1.15p 1.20p 1.15p 1.15p 1000924
26/08/2022 1.15p 1.20p 1.15p 1.15p 1000924
25/08/2022 1.10p 1.16p 1.08p 1.15p 963493
24/08/2022 1.05p 1.10p 1.04p 1.10p 4637156
23/08/2022 1.08p 1.10p 1.00p 1.05p 1837431
22/08/2022 1.13p 1.13p 1.06p 1.08p 828258
19/08/2022 1.13p 1.13p 1.10p 1.13p 356760
18/08/2022 1.13p 1.14p 1.07p 1.13p 657402
17/08/2022 1.13p 1.15p 1.10p 1.13p 552023
16/08/2022 1.15p 1.15p 1.10p 1.13p 807301
15/08/2022 1.18p 1.18p 1.12p 1.15p 1321393
12/08/2022 1.18p 1.20p 1.15p 1.18p 195681
11/08/2022 1.18p 1.20p 1.15p 1.18p 4135179
10/08/2022 1.13p 1.18p 1.10p 1.18p 4055612
09/08/2022 1.13p 1.14p 1.10p 1.13p 27154
08/08/2022 1.13p 1.13p 1.10p 1.13p 765897
05/08/2022 1.10p 1.17p 1.10p 1.13p 2341377
04/08/2022 1.10p 1.20p 1.00p 1.10p 7641743
03/08/2022 1.18p 1.20p 1.14p 1.15p 1073966
02/08/2022 1.18p 1.21p 1.15p 1.15p 690338
01/08/2022 1.20p 1.20p 1.15p 1.18p 3407733
29/07/2022 1.18p 1.20p 1.17p 1.18p 275282
28/07/2022 1.18p 1.20p 1.15p 1.18p 673687
27/07/2022 1.20p 1.20p 1.16p 1.18p 3430797
26/07/2022 1.23p 1.23p 1.15p 1.20p 3334604
25/07/2022 1.25p 1.25p 1.16p 1.23p 1480880
22/07/2022 1.25p 1.25p 1.21p 1.25p 313255
21/07/2022 1.25p 1.26p 1.20p 1.25p 646180
20/07/2022 1.25p 1.30p 1.21p 1.23p 2591424
19/07/2022 1.25p 1.25p 1.21p 1.25p 191302
18/07/2022 1.25p 1.27p 1.21p 1.25p 984852
15/07/2022 1.25p 1.26p 1.20p 1.25p 1176869
14/07/2022 1.23p 1.28p 1.20p 1.25p 993815
13/07/2022 1.23p 1.25p 1.20p 1.23p 920760
12/07/2022 1.23p 1.23p 1.20p 1.23p 228873
11/07/2022 1.28p 1.28p 1.20p 1.21p 1698916
08/07/2022 1.20p 1.29p 1.17p 1.28p 2022510
07/07/2022 1.23p 1.25p 1.17p 1.20p 813510
06/07/2022 1.33p 1.33p 1.15p 1.23p 6493572

*Close Price adjusted for both dividends and splits