Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.800	0.810	0.750	0.800	0.800	3,898,777
2023-12-18	0.800	0.840	0.750	0.800	0.800	2,422,530
2023-12-15	0.775	0.840	0.750	0.800	0.800	3,305,831
2023-12-14	0.775	0.785	0.700	0.736	0.736	11,504,190
2023-12-13	0.800	0.800	0.750	0.775	0.775	7,932,752
2023-12-12	0.838	0.838	0.800	0.825	0.825	3,969,515
2023-12-11	0.875	0.885	0.802	0.850	0.850	106,763
2023-12-08	0.875	0.886	0.875	0.875	0.875	112,704
2023-12-07	0.850	0.950	0.829	0.875	0.875	688,406
2023-12-06	0.825	0.900	0.815	0.850	0.850	3,052,849
2023-12-05	0.875	0.900	0.825	0.825	0.825	5,549,694
2023-12-04	0.875	0.875	0.850	0.875	0.875	991,029
2023-12-01	0.875	0.900	0.850	0.875	0.875	581,175
2023-11-30	0.875	0.892	0.860	0.875	0.875	646,861
2023-11-29	0.875	0.875	0.850	0.875	0.875	839,705
2023-11-28	0.900	0.950	0.850	0.875	0.875	1,184,808
2023-11-27	0.900	0.930	0.850	0.900	0.900	827,007
2023-11-24	0.900	0.930	0.848	0.848	0.848	144,658
2023-11-23	0.900	0.900	0.860	0.900	0.900	999,356
2023-11-22	0.900	0.920	0.860	0.900	0.900	738,582
2023-11-21	0.900	0.925	0.900	0.900	0.900	97,305
2023-11-20	0.900	0.936	0.850	0.900	0.900	2,563,152
2023-11-17	0.900	0.936	0.882	0.900	0.900	225,192
2023-11-16	0.900	0.950	0.882	0.900	0.900	1,926,346
2023-11-15	0.925	0.950	0.872	0.900	0.900	3,392,161
2023-11-14	0.950	0.950	0.900	0.925	0.925	1,035,571
2023-11-13	0.950	0.980	0.912	0.950	0.950	1,515,307
2023-11-10	0.950	1.000	0.900	0.950	0.950	522,313
2023-11-09	0.950	0.950	0.915	0.950	0.950	74,092
2023-11-08	0.950	0.990	0.900	0.950	0.950	1,014,240
2023-11-07	0.975	1.020	0.922	0.950	0.950	2,163,365
2023-11-06	0.975	1.020	0.900	0.975	0.975	883,927
2023-11-03	0.956	1.050	0.956	0.975	0.975	1,438,565
2023-11-02	0.950	0.999	0.936	0.950	0.950	2,137,590
2023-11-01	0.931	0.989	0.931	0.950	0.950	448,693
2023-10-31	0.900	0.990	0.850	0.925	0.925	1,378,870
2023-10-30	0.925	0.968	0.860	0.900	0.900	6,181,644
2023-10-27	0.925	0.934	0.900	0.925	0.925	158,906
2023-10-26	0.950	0.975	0.900	0.925	0.925	1,697,045
2023-10-25	1.000	1.100	0.900	0.950	0.950	2,904,758
2023-10-24	0.925	1.070	0.915	1.000	1.000	3,928,481
2023-10-23	0.900	0.950	0.852	0.925	0.925	8,057,593
2023-10-20	0.900	0.935	0.860	0.900	0.900	1,772,535
2023-10-19	0.950	0.974	0.850	0.974	0.974	1,954,312
2023-10-18	0.950	0.985	0.950	0.950	0.950	360,423
2023-10-17	0.950	0.975	0.865	0.950	0.950	4,054,513
2023-10-16	0.950	1.000	0.900	0.950	0.950	1,634,830
2023-10-13	0.925	0.950	0.900	0.950	0.950	1,512,068
2023-10-12	0.925	0.950	0.901	0.925	0.925	289,195
2023-10-11	0.925	0.935	0.900	0.930	0.930	1,273,317
2023-10-10	0.975	1.000	0.885	0.925	0.925	2,635,727
2023-10-09	0.975	1.000	0.950	0.975	0.975	1,261,797
2023-10-06	0.975	1.019	0.926	0.975	0.975	1,285,223
2023-10-05	0.925	0.950	0.882	0.925	0.925	2,907,883
2023-10-04	0.975	1.000	0.873	0.925	0.925	9,200,485
2023-10-03	0.975	1.000	0.920	0.975	0.975	4,345,172
2023-10-02	1.074	1.074	0.950	0.975	0.975	8,336,636
2023-09-29	1.075	1.075	1.055	1.075	1.075	305,691
2023-09-28	1.075	1.100	0.972	1.075	1.075	814,881
2023-09-27	1.100	1.100	1.060	1.075	1.075	1,088,990

← NewerPage 13 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.