Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.600	0.650	0.575	0.600	0.600	1,020,343
2024-03-14	0.600	0.650	0.550	0.600	0.600	1,025,389
2024-03-13	0.600	0.600	0.555	0.600	0.600	1,773,490
2024-03-12	0.610	0.610	0.515	0.600	0.600	2,866,720
2024-03-11	0.625	0.625	0.600	0.625	0.625	1,600,000
2024-03-08	0.625	0.625	0.555	0.625	0.625	1,813,592
2024-03-07	0.625	0.650	0.600	0.625	0.625	1,610,482
2024-03-06	0.625	0.635	0.600	0.625	0.625	383,880
2024-03-05	0.650	0.700	0.603	0.625	0.625	13,476
2024-03-04	0.650	0.650	0.603	0.650	0.650	480,033
2024-03-01	0.600	0.700	0.550	0.650	0.650	2,701,245
2024-02-29	0.650	0.650	0.577	0.600	0.600	2,207,451
2024-02-28	0.625	0.650	0.600	0.650	0.650	1,372,387
2024-02-27	0.625	0.650	0.600	0.625	0.625	1,350,465
2024-02-26	0.625	0.625	0.603	0.625	0.625	1,460,636
2024-02-23	0.600	0.635	0.576	0.625	0.625	3,160,247
2024-02-22	0.625	0.637	0.585	0.600	0.600	1,772,746
2024-02-21	0.645	0.645	0.600	0.602	0.602	692,745
2024-02-20	0.650	0.675	0.620	0.650	0.650	7,534,705
2024-02-19	0.650	0.700	0.623	0.650	0.650	3,179,605
2024-02-16	0.675	0.700	0.615	0.650	0.650	10,099,654
2024-02-15	0.725	0.750	0.500	0.675	0.675	25,124,778
2024-02-14	0.725	0.750	0.686	0.725	0.725	914,512
2024-02-13	0.725	0.725	0.706	0.725	0.725	504,008
2024-02-12	0.725	0.750	0.713	0.725	0.725	47,367
2024-02-09	0.725	0.726	0.700	0.725	0.725	717,552
2024-02-08	0.725	0.730	0.710	0.725	0.725	1,157,282
2024-02-07	0.725	0.738	0.686	0.725	0.725	2,050,719
2024-02-06	0.725	0.750	0.700	0.725	0.725	624,494
2024-02-05	0.725	0.730	0.710	0.725	0.725	697,366
2024-02-02	0.725	0.730	0.700	0.725	0.725	102,887
2024-02-01	0.725	0.730	0.707	0.725	0.725	229,438
2024-01-31	0.725	0.750	0.700	0.725	0.725	1,168,215
2024-01-30	0.725	0.750	0.710	0.725	0.725	843,896
2024-01-29	0.725	0.740	0.713	0.725	0.725	755,020
2024-01-26	0.725	0.740	0.710	0.725	0.725	1,014,000
2024-01-25	0.725	0.745	0.710	0.725	0.725	588,271
2024-01-24	0.750	0.759	0.705	0.725	0.725	3,064,393
2024-01-23	0.775	0.800	0.750	0.750	0.750	1,603,459
2024-01-22	0.766	0.766	0.726	0.750	0.750	1,723,949
2024-01-19	0.775	0.800	0.750	0.775	0.775	1,849,934
2024-01-18	0.775	0.792	0.750	0.775	0.775	1,296,173
2024-01-17	0.775	0.800	0.765	0.775	0.775	620,348
2024-01-16	0.775	0.780	0.764	0.775	0.775	833,510
2024-01-15	0.775	0.780	0.750	0.770	0.770	1,554,159
2024-01-12	0.775	0.785	0.763	0.775	0.775	1,736,701
2024-01-11	0.800	0.850	0.750	0.775	0.775	1,047,469
2024-01-10	0.800	0.800	0.750	0.800	0.800	137,856
2024-01-09	0.800	0.800	0.760	0.800	0.800	582,583
2024-01-08	0.800	0.800	0.777	0.800	0.800	1,206,418
2024-01-05	0.800	0.850	0.778	0.800	0.800	284,792
2024-01-04	0.800	0.849	0.775	0.800	0.800	1,429,860
2024-01-03	0.800	0.850	0.750	0.800	0.800	415,619
2024-01-02	0.775	0.800	0.750	0.800	0.800	1,902,954
2023-12-29	0.800	0.818	0.770	0.775	0.775	372,675
2023-12-28	0.800	0.827	0.750	0.800	0.800	1,581,508
2023-12-27	0.800	0.834	0.775	0.800	0.800	1,314,372
2023-12-22	0.800	0.850	0.785	0.800	0.800	1,060,372
2023-12-21	0.800	0.840	0.750	0.800	0.800	2,564,767
2023-12-20	0.800	0.850	0.711	0.800	0.800	7,234,751

← NewerPage 12 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.