Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.125	1.150	1.100	1.125	1.125	2,598,588
2023-09-25	1.125	1.125	1.015	1.125	1.125	1,311,247
2023-09-22	1.082	1.145	1.082	1.125	1.125	2,140,646
2023-09-21	1.125	1.127	1.080	1.100	1.100	1,111,007
2023-09-20	1.125	1.150	1.100	1.125	1.125	103,527
2023-09-19	1.125	1.150	1.125	1.125	1.125	1,139,882
2023-09-18	1.125	1.130	1.125	1.125	1.125	448,399
2023-09-15	1.125	1.200	1.100	1.100	1.100	508,735
2023-09-14	1.150	1.150	1.110	1.125	1.125	2,392,966
2023-09-13	1.175	1.175	1.100	1.175	1.175	755,530
2023-09-12	1.175	1.188	1.150	1.175	1.175	398,088
2023-09-11	1.150	1.200	1.150	1.175	1.175	857,505
2023-09-08	1.174	1.174	1.125	1.150	1.150	2,602,790
2023-09-07	1.175	1.200	1.125	1.175	1.175	2,673,833
2023-09-06	1.219	1.219	1.166	1.175	1.175	1,053,949
2023-09-05	1.225	1.230	1.201	1.225	1.225	315,993
2023-09-04	1.225	1.233	1.201	1.225	1.225	130,653
2023-09-01	1.225	1.236	1.200	1.225	1.225	614,626
2023-08-31	1.225	1.225	1.201	1.225	1.225	514,792
2023-08-30	1.225	1.245	1.217	1.225	1.225	761,617
2023-08-29	1.225	1.250	1.200	1.200	1.200	1,158,119
2023-08-25	1.201	1.250	1.201	1.225	1.225	1,720,241
2023-08-24	1.250	1.284	1.200	1.200	1.200	1,985,121
2023-08-23	1.297	1.297	1.200	1.250	1.250	329,492
2023-08-22	1.349	1.349	1.253	1.300	1.300	2,046,995
2023-08-21	1.350	1.370	1.302	1.350	1.350	627,302
2023-08-18	1.400	1.420	1.313	1.350	1.350	2,530,650
2023-08-17	1.400	1.420	1.350	1.400	1.400	1,543,491
2023-08-16	1.450	1.460	1.366	1.420	1.420	3,683,936
2023-08-15	1.500	1.500	1.425	1.450	1.450	2,692,541
2023-08-14	1.525	1.630	1.450	1.450	1.450	7,134,342
2023-08-11	1.350	1.600	1.250	1.525	1.525	9,689,039
2023-08-10	1.250	1.250	1.250	1.250	1.250	3,825,155
2023-08-09	1.250	1.295	1.200	1.250	1.250	1,449,338
2023-08-08	1.250	1.350	1.200	1.250	1.250	2,761,500
2023-08-07	1.250	1.274	1.190	1.190	1.190	2,005,071
2023-08-04	1.250	1.275	1.250	1.250	1.250	188,797
2023-08-03	1.200	1.275	1.150	1.250	1.250	4,025,633
2023-08-02	1.175	1.250	1.150	1.200	1.200	2,674,887
2023-08-01	1.200	1.220	1.150	1.175	1.175	2,666,998
2023-07-31	1.200	1.200	1.187	1.200	1.200	539,892
2023-07-28	1.200	1.224	1.186	1.200	1.200	982,068
2023-07-27	1.200	1.235	1.175	1.200	1.200	1,992,754
2023-07-26	1.200	1.200	1.176	1.200	1.200	135,815
2023-07-25	1.200	1.238	1.175	1.200	1.200	280,033
2023-07-24	1.175	1.239	1.150	1.200	1.200	2,152,311
2023-07-21	1.150	1.200	1.100	1.175	1.175	7,420,125
2023-07-20	1.175	1.220	1.100	1.150	1.150	1,996,347
2023-07-19	1.200	1.300	1.100	1.175	1.175	1,542,618
2023-07-18	1.250	1.300	1.100	1.200	1.200	3,842,579
2023-07-17	1.250	1.250	1.200	1.250	1.250	804,813
2023-07-14	1.250	1.260	1.211	1.250	1.250	1,310,792
2023-07-13	1.250	1.264	1.200	1.250	1.250	772,348
2023-07-12	1.247	1.250	1.247	1.250	1.250	110,665
2023-07-11	1.300	1.322	1.200	1.225	1.225	2,294,964
2023-07-10	1.300	1.325	1.260	1.300	1.300	1,019,250
2023-07-07	1.300	1.335	1.238	1.300	1.300	2,516,817
2023-07-06	1.250	1.340	1.150	1.300	1.300	5,204,860
2023-07-05	1.225	1.250	1.160	1.200	1.200	922,482
2023-07-04	1.225	1.300	1.215	1.225	1.225	3,225,683

← NewerPage 14 of 22 · 1,262 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.