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
27/09/2021 2.65p 2.79p 2.45p 2.68p 7522910
24/09/2021 2.70p 2.75p 2.56p 2.65p 2834039
23/09/2021 2.75p 2.80p 2.63p 2.70p 4987293
22/09/2021 2.70p 2.90p 2.65p 2.75p 11901710
21/09/2021 2.55p 2.80p 2.40p 2.65p 9967271
20/09/2021 2.60p 2.70p 2.40p 2.55p 3449788
17/09/2021 2.65p 2.75p 2.50p 2.56p 4517901
16/09/2021 2.70p 2.80p 2.50p 2.65p 6741182
15/09/2021 2.60p 2.80p 2.50p 2.70p 9378560
14/09/2021 2.63p 2.73p 2.50p 2.60p 1836636
13/09/2021 2.70p 2.79p 2.50p 2.63p 6546655
10/09/2021 2.65p 2.83p 2.50p 2.70p 10784802
09/09/2021 2.60p 2.70p 2.50p 2.65p 6361849
08/09/2021 2.80p 2.80p 2.60p 2.60p 2415468
07/09/2021 2.75p 2.89p 2.70p 2.80p 3012670
06/09/2021 2.93p 3.10p 2.53p 2.75p 8732140
03/09/2021 2.70p 2.80p 2.55p 2.70p 3536086
02/09/2021 2.60p 2.75p 2.55p 2.75p 3103646
01/09/2021 2.80p 2.89p 2.51p 2.60p 6967010
31/08/2021 2.85p 2.90p 2.70p 2.80p 7827948
30/08/2021 2.65p 3.02p 2.65p 2.80p 44321872
27/08/2021 2.65p 3.02p 2.65p 2.80p 44321872
26/08/2021 2.38p 2.75p 2.38p 2.60p 20517742
25/08/2021 2.28p 2.39p 2.25p 2.38p 4972285
24/08/2021 2.28p 2.29p 2.22p 2.28p 3690401
23/08/2021 2.35p 2.40p 2.21p 2.28p 5420820
20/08/2021 2.45p 2.60p 2.26p 2.36p 22995512
19/08/2021 2.70p 2.70p 2.38p 2.53p 28699462
18/08/2021 2.15p 2.75p 2.13p 2.50p 358994080
17/08/2021 2.18p 2.18p 2.10p 2.15p 2305190
16/08/2021 2.20p 2.25p 2.10p 2.18p 5035619
13/08/2021 2.20p 2.23p 2.15p 2.20p 6262800
12/08/2021 2.20p 2.24p 2.18p 2.20p 2237800
11/08/2021 2.20p 2.25p 2.18p 2.20p 554655
10/08/2021 2.13p 2.25p 2.10p 2.20p 2531257
09/08/2021 2.13p 2.15p 2.05p 2.10p 727672
06/08/2021 2.10p 2.15p 2.00p 2.10p 5326230
05/08/2021 2.13p 2.14p 2.05p 2.10p 3257880
04/08/2021 2.18p 2.18p 2.10p 2.13p 2239738
03/08/2021 2.20p 2.20p 2.10p 2.18p 12297606
02/08/2021 2.20p 2.22p 2.15p 2.20p 858158
30/07/2021 2.18p 2.25p 2.15p 2.20p 3522942
29/07/2021 2.18p 2.21p 2.15p 2.20p 3254774
28/07/2021 2.20p 2.25p 2.15p 2.18p 1706084
27/07/2021 2.18p 2.25p 2.16p 2.20p 1604994
26/07/2021 2.15p 2.20p 2.10p 2.18p 6116513
23/07/2021 2.15p 2.24p 2.15p 2.15p 4749905
22/07/2021 2.08p 2.18p 2.06p 2.15p 9254076
21/07/2021 2.08p 2.13p 2.00p 2.08p 17333932
20/07/2021 2.05p 2.10p 2.03p 2.08p 5698565
19/07/2021 2.05p 2.15p 2.02p 2.05p 6743758
16/07/2021 2.18p 2.18p 2.05p 2.08p 2828092
15/07/2021 2.20p 2.23p 2.15p 2.18p 4064072
14/07/2021 2.23p 2.24p 2.15p 2.20p 2017704
13/07/2021 2.18p 2.24p 2.12p 2.23p 6394651
12/07/2021 2.13p 2.20p 2.13p 2.18p 3431235
09/07/2021 2.18p 2.20p 2.10p 2.13p 3461575
08/07/2021 2.23p 2.25p 2.17p 2.18p 3370904
07/07/2021 2.25p 2.26p 2.20p 2.23p 1719748
06/07/2021 2.25p 2.26p 2.20p 2.25p 1967419
05/07/2021 2.25p 2.27p 2.20p 2.25p 2360868
02/07/2021 2.25p 2.30p 2.22p 2.25p 1056423
01/07/2021 2.25p 2.27p 2.22p 2.25p 6148526
30/06/2021 2.25p 2.30p 2.21p 2.25p 7749178
29/06/2021 2.25p 2.27p 2.20p 2.25p 11232888
28/06/2021 2.28p 2.30p 2.20p 2.25p 9101972
25/06/2021 2.28p 2.30p 2.25p 2.28p 12280043
24/06/2021 2.28p 2.28p 2.25p 2.28p 1547027
23/06/2021 2.23p 2.34p 2.23p 2.28p 6500681
22/06/2021 2.23p 2.28p 2.20p 2.25p 3371739
21/06/2021 2.30p 2.30p 2.20p 2.23p 4238124
18/06/2021 2.25p 2.30p 2.24p 2.30p 3107543
17/06/2021 2.30p 2.32p 2.21p 2.25p 8055077
16/06/2021 2.30p 2.35p 2.25p 2.30p 13987012
15/06/2021 2.33p 2.35p 2.25p 2.30p 4024655
14/06/2021 2.30p 2.35p 2.26p 2.33p 5361598
11/06/2021 2.38p 2.40p 2.20p 2.30p 6802059
10/06/2021 2.35p 2.38p 2.30p 2.38p 1417014
09/06/2021 2.38p 2.40p 2.30p 2.35p 3671199
08/06/2021 2.50p 2.50p 2.35p 2.38p 2858729
07/06/2021 2.40p 2.60p 2.38p 2.50p 7292411
04/06/2021 2.40p 2.45p 2.37p 2.40p 26817216
03/06/2021 2.43p 2.45p 2.35p 2.40p 15838864
02/06/2021 2.38p 2.45p 2.35p 2.43p 2507080
01/06/2021 2.38p 2.56p 2.32p 2.38p 5566128
31/05/2021 2.28p 2.45p 2.27p 2.38p 4047710
28/05/2021 2.28p 2.45p 2.27p 2.38p 4047710
27/05/2021 2.30p 2.32p 2.25p 2.28p 3168237
26/05/2021 2.28p 2.35p 2.25p 2.30p 2825580
25/05/2021 2.30p 2.30p 2.21p 2.28p 2981037
24/05/2021 2.33p 2.35p 2.25p 2.30p 2563549
21/05/2021 2.35p 2.38p 2.32p 2.33p 2650251
20/05/2021 2.33p 2.39p 2.33p 2.35p 1933184
19/05/2021 2.38p 2.38p 2.25p 2.33p 8685829
18/05/2021 2.43p 2.45p 2.35p 2.38p 3082633
17/05/2021 2.38p 2.49p 2.28p 2.43p 3583601
14/05/2021 2.48p 2.50p 2.35p 2.35p 5860705
13/05/2021 2.43p 2.50p 2.32p 2.48p 11964829
12/05/2021 2.40p 2.45p 2.35p 2.39p 9165476
11/05/2021 2.45p 2.50p 2.35p 2.50p 9376440
10/05/2021 2.45p 2.55p 2.40p 2.45p 9224894
07/05/2021 2.33p 2.64p 2.32p 2.45p 12875752
06/05/2021 2.53p 2.53p 2.30p 2.35p 18822884
05/05/2021 2.45p 2.60p 2.40p 2.50p 3114297
04/05/2021 2.53p 2.65p 2.40p 2.48p 5501216
03/05/2021 2.45p 2.60p 2.41p 2.47p 12410969
30/04/2021 2.45p 2.60p 2.41p 2.47p 12410969
29/04/2021 2.38p 2.48p 2.30p 2.45p 14142518
28/04/2021 2.50p 2.55p 2.35p 2.40p 31037412
27/04/2021 2.43p 2.63p 2.40p 2.50p 15662523
26/04/2021 2.43p 2.50p 2.40p 2.41p 19417464
23/04/2021 2.38p 2.45p 2.35p 2.43p 43124020
22/04/2021 2.43p 2.43p 2.35p 2.35p 8030889
21/04/2021 2.50p 2.55p 2.35p 2.43p 32110688
20/04/2021 2.53p 2.75p 2.41p 2.43p 16430544
19/04/2021 2.60p 2.85p 2.46p 2.75p 13308200
16/04/2021 2.65p 2.80p 2.50p 2.60p 14138648
15/04/2021 2.45p 2.75p 2.20p 2.75p 60201492
14/04/2021 2.38p 2.69p 2.38p 2.45p 74518712
13/04/2021 2.40p 2.49p 2.35p 2.38p 19813148
12/04/2021 2.33p 2.45p 2.28p 2.45p 17235776
09/04/2021 2.30p 2.50p 2.21p 2.33p 12679011
08/04/2021 2.38p 2.50p 2.25p 2.45p 8037007
07/04/2021 2.35p 2.45p 2.25p 2.45p 8679814
06/04/2021 2.18p 2.50p 2.15p 2.35p 16269060
05/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
02/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
01/04/2021 2.18p 2.20p 2.13p 2.20p 10826638
31/03/2021 2.25p 2.25p 2.05p 2.20p 19234736
30/03/2021 2.28p 2.30p 2.15p 2.27p 9241254
29/03/2021 2.28p 2.30p 2.20p 2.28p 9091834
26/03/2021 2.28p 2.30p 2.25p 2.30p 4543670
25/03/2021 2.23p 2.30p 2.18p 2.30p 14989005
24/03/2021 2.28p 2.30p 2.17p 2.23p 10478926
23/03/2021 2.38p 2.49p 2.20p 2.30p 14744050
22/03/2021 2.43p 2.55p 2.30p 2.37p 27702840
19/03/2021 2.45p 2.50p 2.30p 2.43p 23716260
18/03/2021 2.25p 2.58p 2.20p 2.30p 17562856
17/03/2021 2.30p 2.40p 2.21p 2.21p 13227542
16/03/2021 2.20p 2.35p 2.13p 2.35p 17807954
15/03/2021 2.25p 2.35p 2.15p 2.26p 9936353
12/03/2021 2.30p 2.34p 2.20p 2.28p 23648696
11/03/2021 2.20p 2.35p 2.18p 2.28p 40600372
10/03/2021 2.20p 2.26p 2.15p 2.20p 6548483
09/03/2021 2.23p 2.23p 2.18p 2.20p 9527143
08/03/2021 2.23p 2.29p 2.20p 2.23p 8119566
05/03/2021 2.23p 2.30p 2.20p 2.23p 10356494
04/03/2021 2.30p 2.42p 2.20p 2.25p 12037823
03/03/2021 2.30p 2.35p 2.25p 2.30p 4783240
02/03/2021 2.33p 2.35p 2.25p 2.30p 7785844
01/03/2021 2.33p 2.40p 2.28p 2.33p 8354189
26/02/2021 2.20p 2.38p 2.20p 2.33p 31175376
25/02/2021 2.43p 2.50p 2.30p 2.40p 6696518
24/02/2021 2.40p 2.59p 2.32p 2.40p 4875903
23/02/2021 2.38p 2.44p 2.15p 2.43p 8382969
22/02/2021 2.40p 2.45p 2.31p 2.38p 6053726
19/02/2021 2.20p 2.40p 2.15p 2.40p 9214485
18/02/2021 2.28p 2.36p 2.15p 2.18p 9926211
17/02/2021 2.40p 2.40p 2.21p 2.28p 5161953
16/02/2021 2.35p 2.50p 2.30p 2.40p 4944906
15/02/2021 2.33p 2.39p 2.25p 2.35p 5470695
12/02/2021 2.35p 2.39p 2.25p 2.35p 1144655
11/02/2021 2.40p 2.45p 2.30p 2.35p 2411118
10/02/2021 2.40p 2.45p 2.28p 2.40p 4023286
09/02/2021 2.30p 2.60p 2.21p 2.40p 9880113
08/02/2021 2.40p 2.47p 2.22p 2.30p 7835041
05/02/2021 2.40p 2.55p 2.30p 2.40p 4816214
04/02/2021 2.28p 2.43p 2.13p 2.40p 13297065
03/02/2021 2.35p 2.40p 2.20p 2.28p 6954859
02/02/2021 2.48p 2.69p 2.25p 2.30p 28412936
01/02/2021 2.20p 2.65p 2.00p 2.60p 71974896
29/01/2021 2.15p 2.25p 2.10p 2.16p 11863747
28/01/2021 2.20p 2.30p 2.11p 2.20p 17477288
27/01/2021 2.48p 2.50p 2.13p 2.23p 20490868
26/01/2021 2.53p 2.55p 2.23p 2.40p 27591776
25/01/2021 3.60p 3.60p 2.25p 2.55p 91928864
22/01/2021 3.38p 3.70p 3.19p 3.60p 16244804
21/01/2021 3.20p 3.65p 2.95p 3.40p 43634056
20/01/2021 3.28p 3.30p 3.13p 3.20p 26868092
19/01/2021 3.68p 3.75p 3.26p 3.40p 27733004
18/01/2021 4.70p 4.70p 3.15p 3.60p 91732392
15/01/2021 4.90p 4.90p 4.61p 4.70p 9284690
14/01/2021 5.00p 5.06p 4.73p 4.90p 9593497
13/01/2021 4.90p 5.00p 4.72p 5.00p 7130242
12/01/2021 5.00p 5.22p 4.72p 5.00p 11392486
11/01/2021 5.10p 5.18p 4.89p 5.10p 4573082
08/01/2021 5.05p 5.19p 4.91p 5.10p 5604349
07/01/2021 5.10p 5.20p 4.90p 5.06p 4628284
06/01/2021 5.05p 5.32p 4.92p 5.10p 10246576
05/01/2021 5.10p 5.15p 4.68p 5.05p 19099900
04/01/2021 5.45p 5.50p 4.91p 5.30p 19884276
01/01/2021 5.30p 5.50p 5.02p 5.45p 5253549
31/12/2020 5.30p 5.50p 5.02p 5.45p 5253549
30/12/2020 5.50p 5.60p 5.20p 5.30p 6412924
29/12/2020 5.85p 6.06p 5.30p 5.50p 11018017
28/12/2020 5.90p 6.70p 5.50p 5.75p 28028461
25/12/2020 5.90p 6.70p 5.50p 5.75p 28028461
24/12/2020 5.90p 6.70p 5.50p 5.75p 28028460
23/12/2020 5.90p 6.09p 5.58p 6.00p 14592280
22/12/2020 5.35p 5.99p 5.15p 5.90p 7224371

*Close Price adjusted for both dividends and splits