Avesoro Resources Inc. (DI) (ASO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avesoro Resources Inc. (DI)

Date Open High Low Close* Volume
26/03/2019 143.50p 145.20p 140.05p 143.50p 2351
25/03/2019 148.00p 148.00p 144.50p 144.50p 7747
22/03/2019 150.00p 150.00p 147.00p 148.00p 7928
21/03/2019 150.00p 150.00p 148.00p 150.00p 1488
20/03/2019 152.00p 152.00p 148.00p 150.00p 5403
19/03/2019 152.50p 152.50p 149.10p 152.00p 1695
18/03/2019 152.50p 152.50p 150.00p 152.50p 5558
15/03/2019 153.50p 153.50p 150.00p 152.50p 847
14/03/2019 153.50p 153.50p 152.00p 153.50p 575
13/03/2019 154.00p 154.30p 152.00p 153.50p 1025
12/03/2019 155.50p 155.50p 153.00p 154.00p 5302
11/03/2019 155.50p 155.50p 155.50p 155.50p 0
08/03/2019 155.50p 155.95p 154.00p 155.50p 3254
07/03/2019 159.00p 159.00p 154.00p 156.00p 7878
06/03/2019 163.50p 163.50p 159.00p 159.00p 33483
05/03/2019 161.50p 162.00p 160.05p 161.00p 14314
04/03/2019 161.50p 161.86p 160.15p 161.50p 2079
01/03/2019 172.00p 172.00p 161.15p 161.50p 14172
28/02/2019 171.00p 172.20p 170.10p 172.00p 12364
27/02/2019 171.50p 171.50p 169.70p 171.00p 1641
26/02/2019 167.50p 176.25p 167.50p 171.50p 52319
25/02/2019 167.00p 167.50p 164.00p 167.50p 48098
22/02/2019 167.00p 167.00p 164.00p 167.00p 6085
21/02/2019 167.00p 167.00p 167.00p 167.00p 598
20/02/2019 168.00p 168.00p 164.00p 167.00p 8158
19/02/2019 167.00p 168.00p 164.00p 168.00p 1336
18/02/2019 167.00p 167.00p 162.00p 167.00p 5317
15/02/2019 166.00p 166.00p 162.00p 166.00p 2296
14/02/2019 166.00p 166.00p 162.00p 166.00p 257
13/02/2019 166.00p 166.00p 162.00p 166.00p 252
12/02/2019 166.00p 166.00p 162.00p 166.00p 1026
11/02/2019 165.00p 166.00p 162.00p 166.00p 6022
08/02/2019 165.00p 165.00p 162.00p 165.00p 5959
07/02/2019 165.00p 165.00p 162.00p 165.00p 3179
06/02/2019 165.00p 165.00p 162.00p 165.00p 60
05/02/2019 165.00p 165.00p 162.00p 165.00p 318
04/02/2019 165.00p 166.55p 162.05p 165.00p 12543
01/02/2019 162.00p 165.75p 161.33p 165.00p 23907
31/01/2019 160.00p 162.00p 158.00p 162.00p 418394
30/01/2019 160.00p 160.50p 158.48p 160.00p 27443
29/01/2019 163.00p 163.00p 160.00p 160.00p 172215
28/01/2019 162.50p 163.00p 160.00p 163.00p 1950
25/01/2019 162.50p 162.50p 160.00p 162.50p 2671
24/01/2019 163.50p 163.50p 158.00p 162.50p 3540
23/01/2019 163.50p 163.50p 162.00p 163.50p 200
22/01/2019 163.50p 163.50p 162.00p 163.50p 2718
21/01/2019 166.00p 166.00p 162.00p 163.50p 2851
18/01/2019 169.00p 169.00p 164.00p 166.00p 11494
17/01/2019 168.00p 172.00p 165.05p 169.00p 20796
16/01/2019 161.50p 164.45p 158.00p 162.50p 2766
15/01/2019 161.50p 161.50p 161.50p 161.50p 0
14/01/2019 164.00p 164.45p 158.05p 161.50p 12162
11/01/2019 164.00p 164.00p 161.05p 164.00p 6476
10/01/2019 164.00p 166.95p 162.00p 164.00p 7758
09/01/2019 165.00p 166.95p 164.00p 164.00p 41435
08/01/2019 150.00p 167.00p 147.30p 165.00p 61814
07/01/2019 148.50p 150.00p 147.00p 150.00p 249621
04/01/2019 148.50p 149.95p 147.00p 148.50p 13841
03/01/2019 147.00p 147.90p 146.00p 147.50p 41485
02/01/2019 148.00p 148.00p 146.10p 147.00p 1012
31/12/2018 149.00p 149.40p 145.00p 148.00p 15352
28/12/2018 149.00p 150.90p 147.00p 149.00p 9403
27/12/2018 148.00p 150.00p 148.00p 149.00p 16425
24/12/2018 148.00p 148.00p 148.00p 148.00p 680
21/12/2018 148.00p 148.48p 145.00p 148.00p 2411
20/12/2018 151.00p 151.00p 145.00p 148.00p 14135
19/12/2018 153.00p 153.00p 150.00p 151.00p 15192
18/12/2018 153.00p 153.00p 152.00p 153.00p 1258
17/12/2018 153.00p 153.00p 152.00p 153.00p 852
14/12/2018 153.50p 153.50p 152.05p 153.00p 7613
13/12/2018 153.50p 154.75p 152.00p 153.50p 16945
12/12/2018 153.50p 155.00p 153.33p 153.50p 15050
11/12/2018 153.50p 154.90p 153.33p 153.50p 3668
10/12/2018 153.50p 153.50p 153.33p 153.50p 38
07/12/2018 153.50p 155.00p 153.33p 153.50p 1436
06/12/2018 157.50p 157.50p 150.05p 152.50p 14525
05/12/2018 162.50p 162.50p 157.00p 158.50p 10459
04/12/2018 165.00p 165.00p 156.00p 162.50p 752
03/12/2018 165.00p 165.00p 160.00p 165.00p 1014
30/11/2018 165.00p 165.00p 160.00p 165.00p 527
29/11/2018 165.00p 165.00p 160.00p 165.00p 20958
28/11/2018 165.00p 165.00p 157.00p 165.00p 62283
27/11/2018 165.00p 165.00p 156.00p 165.00p 7870
26/11/2018 165.00p 168.10p 161.00p 165.00p 2539
23/11/2018 165.00p 168.10p 160.20p 165.00p 7168
22/11/2018 165.00p 168.80p 160.20p 165.00p 1005
21/11/2018 167.50p 167.50p 160.00p 165.00p 7418
20/11/2018 170.50p 175.00p 167.50p 167.50p 948
19/11/2018 170.50p 175.00p 167.00p 170.50p 1027
16/11/2018 170.50p 170.50p 166.00p 170.50p 603
15/11/2018 173.00p 173.00p 166.00p 173.00p 7899
14/11/2018 175.00p 175.00p 170.00p 175.00p 7145
13/11/2018 175.00p 175.00p 170.00p 175.00p 16759
12/11/2018 180.50p 183.00p 178.05p 180.50p 2762
09/11/2018 181.50p 181.50p 178.00p 180.50p 10565
08/11/2018 181.50p 182.00p 178.00p 180.00p 10442
07/11/2018 185.50p 186.85p 181.50p 181.50p 7629
06/11/2018 185.50p 186.95p 184.00p 185.50p 35486
05/11/2018 185.50p 186.90p 184.05p 185.50p 5253
02/11/2018 185.50p 186.95p 184.10p 185.50p 2750
01/11/2018 185.50p 187.00p 184.05p 185.50p 55688
31/10/2018 185.50p 185.50p 184.05p 185.50p 3821
30/10/2018 184.50p 187.00p 182.55p 185.50p 2337
29/10/2018 182.00p 182.00p 181.00p 182.00p 5280
26/10/2018 182.00p 184.00p 180.80p 182.00p 6283
25/10/2018 185.00p 185.00p 182.00p 182.00p 2920
24/10/2018 186.50p 187.00p 182.00p 186.50p 18754
23/10/2018 186.50p 186.50p 182.00p 186.50p 4060
22/10/2018 186.50p 186.50p 185.00p 186.50p 6103
19/10/2018 186.50p 186.50p 185.05p 186.50p 2517
18/10/2018 186.50p 186.86p 185.00p 186.50p 8429
17/10/2018 186.50p 186.50p 185.05p 186.50p 1443
16/10/2018 185.50p 186.50p 183.00p 186.50p 2328
15/10/2018 183.50p 185.50p 183.00p 185.50p 10359
12/10/2018 183.50p 183.50p 183.00p 183.50p 8130
11/10/2018 182.50p 183.10p 180.00p 182.00p 16547
10/10/2018 186.00p 188.49p 185.00p 186.50p 28786
09/10/2018 185.00p 185.00p 180.00p 183.50p 22804
08/10/2018 175.00p 179.95p 175.00p 177.50p 4001
05/10/2018 173.50p 175.00p 172.00p 174.50p 21787
04/10/2018 173.50p 173.50p 172.00p 173.50p 11033
03/10/2018 172.50p 174.10p 172.00p 172.00p 8430
02/10/2018 162.50p 174.40p 162.50p 172.50p 59434
01/10/2018 178.50p 178.50p 158.00p 162.50p 423647
28/09/2018 181.50p 181.50p 150.00p 170.00p 190961
27/09/2018 184.00p 184.00p 181.05p 181.50p 4116
26/09/2018 184.00p 184.00p 183.00p 184.00p 7467
25/09/2018 184.00p 184.00p 183.00p 184.00p 7937
24/09/2018 186.50p 187.25p 183.05p 184.00p 10895
21/09/2018 190.50p 190.50p 185.25p 187.50p 8731
20/09/2018 190.50p 190.50p 188.00p 190.50p 14451
19/09/2018 195.50p 195.50p 190.00p 190.50p 98081
18/09/2018 195.50p 195.50p 193.00p 193.50p 3858
17/09/2018 195.50p 195.50p 193.00p 195.50p 651
14/09/2018 194.50p 194.89p 193.00p 194.50p 4159
13/09/2018 194.50p 194.95p 193.00p 194.50p 1235
12/09/2018 195.50p 197.25p 193.10p 195.50p 6674
11/09/2018 195.50p 195.50p 193.00p 195.50p 2303
10/09/2018 196.50p 196.50p 193.00p 195.50p 4342
07/09/2018 198.50p 198.50p 195.00p 196.50p 5504
06/09/2018 198.50p 198.50p 197.10p 198.50p 4586
05/09/2018 200.00p 200.00p 196.00p 197.50p 11127
04/09/2018 200.00p 202.00p 198.20p 200.00p 9545
03/09/2018 201.50p 203.70p 198.13p 200.00p 18309
31/08/2018 192.00p 201.50p 190.00p 201.50p 28012
30/08/2018 193.00p 193.00p 190.00p 192.00p 16103
29/08/2018 193.00p 193.00p 192.00p 193.00p 7596
28/08/2018 193.50p 193.50p 190.70p 193.00p 14551
24/08/2018 193.00p 193.50p 192.80p 193.50p 8083
23/08/2018 193.00p 193.00p 192.10p 193.00p 2942
22/08/2018 200.50p 200.50p 190.00p 193.00p 198435
21/08/2018 205.50p 205.50p 198.00p 200.50p 341251
20/08/2018 205.50p 205.80p 205.00p 205.50p 15611
17/08/2018 205.50p 206.00p 205.00p 205.50p 9615
16/08/2018 205.50p 207.00p 205.00p 205.50p 20894
15/08/2018 226.50p 226.50p 205.00p 205.00p 96246
14/08/2018 236.00p 236.00p 221.50p 226.00p 48974
13/08/2018 241.00p 241.50p 235.00p 236.00p 21078
10/08/2018 239.00p 239.00p 236.00p 238.50p 6756
09/08/2018 240.00p 240.00p 236.90p 239.00p 5467
08/08/2018 239.00p 240.00p 238.01p 240.00p 9668
07/08/2018 238.00p 239.55p 236.60p 239.00p 14249
06/08/2018 236.50p 238.50p 235.15p 238.00p 35717
03/08/2018 245.50p 245.50p 236.50p 236.50p 18754
02/08/2018 246.50p 246.50p 243.00p 245.50p 18841
01/08/2018 241.00p 243.50p 241.00p 243.50p 154505
31/07/2018 242.50p 246.00p 241.70p 243.00p 4214
30/07/2018 242.00p 244.00p 241.60p 242.50p 6107
27/07/2018 241.00p 243.12p 241.00p 242.00p 5282
26/07/2018 252.50p 252.50p 240.01p 241.00p 110629
25/07/2018 257.50p 257.50p 250.00p 255.00p 11481
24/07/2018 260.00p 260.00p 255.00p 257.50p 7045
23/07/2018 260.00p 263.00p 255.50p 260.00p 1821
20/07/2018 262.50p 262.50p 255.50p 260.00p 5501
19/07/2018 264.00p 264.00p 257.00p 262.50p 39518
18/07/2018 266.00p 266.00p 258.00p 264.00p 12164
17/07/2018 266.00p 266.00p 262.00p 266.00p 3096
16/07/2018 267.00p 268.00p 264.00p 266.00p 11111
13/07/2018 267.00p 268.80p 264.00p 267.00p 36612
12/07/2018 265.00p 267.96p 264.01p 267.00p 41592
11/07/2018 262.50p 267.10p 262.50p 265.00p 10723
10/07/2018 262.50p 264.25p 260.50p 262.50p 8468
09/07/2018 267.50p 269.99p 260.00p 262.50p 7307
06/07/2018 261.00p 261.75p 260.10p 261.00p 9716
05/07/2018 261.50p 262.97p 258.75p 260.00p 18212
04/07/2018 264.00p 266.00p 260.00p 261.50p 70400
03/07/2018 262.50p 269.25p 262.00p 264.00p 18699
02/07/2018 263.00p 268.00p 259.50p 262.50p 5876
29/06/2018 255.00p 269.19p 255.00p 263.00p 18306
28/06/2018 255.00p 260.00p 252.54p 255.00p 10259
27/06/2018 255.00p 260.00p 252.54p 255.00p 9553
26/06/2018 252.50p 255.00p 250.90p 252.50p 28352
25/06/2018 252.50p 255.00p 250.75p 252.50p 7809
22/06/2018 252.50p 254.99p 250.55p 252.50p 8102
21/06/2018 260.00p 260.00p 250.01p 252.50p 106422
20/06/2018 261.50p 261.50p 255.00p 260.00p 11708
19/06/2018 252.50p 264.00p 252.50p 261.50p 64899
18/06/2018 256.50p 256.50p 246.50p 247.50p 25747
15/06/2018 257.50p 260.00p 255.00p 257.50p 24721
14/06/2018 250.50p 260.00p 250.50p 257.50p 34734

*Close Price adjusted for both dividends and splits