Asiamet Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.875 | 0.900 | 0.875 | 0.875 | 0.875 | 607,860 |
| 2024-06-12 | 0.925 | 0.950 | 0.850 | 0.875 | 0.875 | 2,117,517 |
| 2024-06-11 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 272,565 |
| 2024-06-10 | 1.000 | 1.000 | 0.876 | 0.925 | 0.925 | 7,939,818 |
| 2024-06-07 | 1.050 | 1.065 | 0.960 | 1.000 | 1.000 | 1,448,740 |
| 2024-06-06 | 1.050 | 1.100 | 0.952 | 1.050 | 1.050 | 4,912,589 |
| 2024-06-05 | 1.125 | 1.129 | 1.000 | 1.050 | 1.050 | 6,777,327 |
| 2024-06-04 | 1.225 | 1.250 | 1.100 | 1.125 | 1.125 | 6,655,452 |
| 2024-06-03 | 1.375 | 1.400 | 1.210 | 1.225 | 1.225 | 6,790,736 |
| 2024-05-31 | 1.375 | 1.450 | 1.350 | 1.375 | 1.375 | 2,115,418 |
| 2024-05-30 | 1.500 | 1.550 | 1.310 | 1.375 | 1.375 | 8,794,246 |
| 2024-05-29 | 1.500 | 1.518 | 1.470 | 1.500 | 1.500 | 133,789 |
| 2024-05-28 | 1.550 | 1.600 | 1.452 | 1.500 | 1.500 | 3,674,755 |
| 2024-05-24 | 1.378 | 1.590 | 1.378 | 1.525 | 1.525 | 7,567,090 |
| 2024-05-23 | 1.350 | 1.450 | 1.300 | 1.375 | 1.375 | 4,334,237 |
| 2024-05-22 | 1.450 | 1.500 | 1.300 | 1.350 | 1.350 | 6,165,748 |
| 2024-05-21 | 1.475 | 1.500 | 1.415 | 1.450 | 1.450 | 3,596,655 |
| 2024-05-20 | 1.425 | 1.600 | 1.422 | 1.475 | 1.475 | 12,354,983 |
| 2024-05-17 | 1.300 | 1.428 | 1.292 | 1.425 | 1.425 | 13,663,227 |
| 2024-05-16 | 1.250 | 1.350 | 1.250 | 1.300 | 1.300 | 5,837,658 |
| 2024-05-15 | 1.225 | 1.298 | 1.225 | 1.225 | 1.225 | 886,562 |
| 2024-05-14 | 1.274 | 1.274 | 1.200 | 1.225 | 1.225 | 3,942,891 |
| 2024-05-13 | 1.250 | 1.290 | 1.185 | 1.250 | 1.250 | 3,559,509 |
| 2024-05-10 | 1.250 | 1.300 | 1.217 | 1.250 | 1.250 | 7,905,590 |
| 2024-05-09 | 1.175 | 1.300 | 1.125 | 1.250 | 1.250 | 5,967,772 |
| 2024-05-08 | 1.225 | 1.300 | 1.150 | 1.150 | 1.150 | 9,308,753 |
| 2024-05-07 | 1.149 | 1.300 | 1.149 | 1.300 | 1.300 | 11,324,527 |
| 2024-05-03 | 1.049 | 1.150 | 1.049 | 1.100 | 1.100 | 14,242,127 |
| 2024-05-02 | 1.025 | 1.200 | 1.000 | 1.025 | 1.025 | 11,055,747 |
| 2024-05-01 | 0.949 | 1.064 | 0.949 | 1.025 | 1.025 | 7,702,325 |
| 2024-04-30 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 8,397,486 |
| 2024-04-29 | 0.825 | 0.950 | 0.817 | 0.925 | 0.925 | 7,349,001 |
| 2024-04-26 | 0.825 | 0.900 | 0.815 | 0.825 | 0.825 | 2,713,343 |
| 2024-04-25 | 0.825 | 0.850 | 0.779 | 0.825 | 0.825 | 3,587,780 |
| 2024-04-24 | 0.775 | 0.900 | 0.750 | 0.850 | 0.850 | 5,878,414 |
| 2024-04-23 | 0.725 | 0.800 | 0.700 | 0.775 | 0.775 | 3,033,847 |
| 2024-04-22 | 0.700 | 0.750 | 0.650 | 0.725 | 0.725 | 1,184,058 |
| 2024-04-19 | 0.700 | 0.750 | 0.650 | 0.750 | 0.750 | 5,079,004 |
| 2024-04-18 | 0.675 | 0.749 | 0.650 | 0.700 | 0.700 | 1,998,423 |
| 2024-04-17 | 0.725 | 0.785 | 0.660 | 0.675 | 0.675 | 5,250,032 |
| 2024-04-16 | 0.675 | 0.700 | 0.650 | 0.675 | 0.675 | 556,911 |
| 2024-04-15 | 0.725 | 0.733 | 0.650 | 0.700 | 0.700 | 2,954,969 |
| 2024-04-12 | 0.625 | 0.740 | 0.575 | 0.650 | 0.650 | 7,824,042 |
| 2024-04-11 | 0.625 | 0.625 | 0.600 | 0.625 | 0.625 | 604,520 |
| 2024-04-10 | 0.625 | 0.637 | 0.600 | 0.625 | 0.625 | 1,321,957 |
| 2024-04-09 | 0.625 | 0.650 | 0.611 | 0.625 | 0.625 | 2,605,449 |
| 2024-04-08 | 0.625 | 0.640 | 0.611 | 0.625 | 0.625 | 1,126,659 |
| 2024-04-05 | 0.600 | 0.650 | 0.600 | 0.625 | 0.625 | 974,924 |
| 2024-04-04 | 0.575 | 0.644 | 0.573 | 0.600 | 0.600 | 5,945,398 |
| 2024-04-03 | 0.625 | 0.630 | 0.560 | 0.630 | 0.630 | 2,496,305 |
| 2024-04-02 | 0.600 | 0.650 | 0.560 | 0.625 | 0.625 | 5,587,182 |
| 2024-03-28 | 0.600 | 0.650 | 0.550 | 0.600 | 0.600 | 1,654,384 |
| 2024-03-27 | 0.600 | 0.650 | 0.550 | 0.600 | 0.600 | 342,508 |
| 2024-03-26 | 0.600 | 0.650 | 0.550 | 0.600 | 0.600 | 2,248,650 |
| 2024-03-25 | 0.600 | 0.615 | 0.550 | 0.600 | 0.600 | 3,401,764 |
| 2024-03-22 | 0.600 | 0.650 | 0.567 | 0.600 | 0.600 | 307,507 |
| 2024-03-21 | 0.600 | 0.630 | 0.562 | 0.600 | 0.600 | 2,096,984 |
| 2024-03-20 | 0.625 | 0.638 | 0.550 | 0.625 | 0.625 | 486,609 |
| 2024-03-19 | 0.600 | 0.600 | 0.582 | 0.600 | 0.600 | 428,214 |
| 2024-03-18 | 0.600 | 0.650 | 0.573 | 0.600 | 0.600 | 6,441,721 |
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.