Asiamet Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.800	0.800	0.757	0.800	0.800	1,299,104
2024-09-05	0.775	0.800	0.755	0.800	0.800	4,366,843
2024-09-04	0.775	0.800	0.750	0.798	0.798	2,041,023
2024-09-03	0.825	0.850	0.760	0.775	0.775	2,688,111
2024-09-02	0.825	0.830	0.800	0.825	0.825	255,162
2024-08-30	0.825	0.825	0.800	0.825	0.825	847,383
2024-08-29	0.840	0.840	0.810	0.825	0.825	908,108
2024-08-28	0.850	0.850	0.850	0.850	0.850	0
2024-08-27	0.850	0.900	0.800	0.850	0.850	1,935,734
2024-08-23	0.875	0.900	0.800	0.800	0.800	1,400,063
2024-08-22	0.850	0.966	0.850	0.875	0.875	3,169,060
2024-08-21	0.850	0.850	0.827	0.850	0.850	60,384
2024-08-20	0.875	0.900	0.827	0.900	0.900	547,554
2024-08-19	0.875	0.875	0.838	0.875	0.875	515,597
2024-08-16	0.875	0.888	0.870	0.875	0.875	842,182
2024-08-15	0.875	0.875	0.875	0.875	0.875	0
2024-08-14	0.850	0.900	0.800	0.860	0.860	6,262,926
2024-08-13	0.850	0.850	0.800	0.850	0.850	41,560
2024-08-12	0.800	0.850	0.800	0.850	0.850	1,909,356
2024-08-09	0.775	0.800	0.763	0.800	0.800	1,352,361
2024-08-08	0.800	0.818	0.758	0.775	0.775	36,285
2024-08-07	0.800	0.850	0.750	0.800	0.800	1,883,652
2024-08-06	0.800	0.818	0.768	0.800	0.800	359,561
2024-08-05	0.825	0.850	0.750	0.800	0.800	2,188,286
2024-08-02	0.825	0.840	0.801	0.825	0.825	971,423
2024-08-01	0.825	0.844	0.801	0.825	0.825	109,346
2024-07-31	0.825	0.868	0.801	0.825	0.825	1,644,830
2024-07-30	0.825	0.868	0.805	0.825	0.825	3,950,447
2024-07-29	0.825	0.850	0.813	0.825	0.825	876,693
2024-07-26	0.840	0.850	0.800	0.825	0.825	693,156
2024-07-25	0.840	0.848	0.814	0.840	0.840	1,253,018
2024-07-24	0.851	0.851	0.831	0.840	0.840	2,858,517
2024-07-23	0.875	0.900	0.858	0.875	0.875	1,152,100
2024-07-22	0.875	0.900	0.858	0.875	0.875	248,389
2024-07-19	0.900	0.900	0.853	0.875	0.875	1,944,329
2024-07-18	0.900	0.950	0.866	0.925	0.925	1,751,954
2024-07-17	0.900	0.949	0.866	0.900	0.900	34,637
2024-07-16	0.900	0.900	0.850	0.900	0.900	493,063
2024-07-15	0.900	0.950	0.850	0.900	0.900	95,261
2024-07-12	0.900	0.909	0.885	0.900	0.900	1,019,373
2024-07-11	0.900	0.950	0.865	0.900	0.900	760,742
2024-07-10	0.900	0.917	0.850	0.900	0.900	1,065,297
2024-07-09	0.900	0.900	0.850	0.900	0.900	218,259
2024-07-08	0.875	0.940	0.850	0.925	0.925	1,996,923
2024-07-05	0.875	0.900	0.850	0.875	0.875	378,914
2024-07-04	0.875	0.900	0.857	0.875	0.875	3,438,397
2024-07-03	0.875	0.900	0.850	0.875	0.875	337,674
2024-07-02	0.875	0.885	0.858	0.875	0.875	152,258
2024-07-01	0.865	0.900	0.855	0.875	0.875	2,156,468
2024-06-28	0.865	0.865	0.831	0.865	0.865	832,104
2024-06-27	0.875	0.880	0.830	0.850	0.850	1,626,901
2024-06-26	0.875	0.900	0.850	0.875	0.875	1,124,721
2024-06-25	1.000	1.030	0.865	0.880	0.880	2,552,702
2024-06-24	0.900	0.930	0.870	0.900	0.900	1,429,670
2024-06-21	0.900	0.950	0.850	0.950	0.950	2,062,374
2024-06-20	0.900	0.900	0.856	0.890	0.890	830,994
2024-06-19	0.900	0.950	0.850	0.900	0.900	1,572,604
2024-06-18	0.875	0.875	0.807	0.875	0.875	2,781,455
2024-06-17	0.875	0.900	0.850	0.875	0.875	320,654
2024-06-14	0.875	0.900	0.860	0.875	0.875	1,363,819

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0199 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.