Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.150	1.300	1.100	1.175	1.175	1,392,482
2023-06-30	1.150	1.200	1.128	1.150	1.150	1,308,389
2023-06-29	1.150	1.200	1.100	1.150	1.150	3,141,355
2023-06-28	1.150	1.189	1.120	1.150	1.150	666,789
2023-06-27	1.150	1.250	1.100	1.150	1.150	5,828,444
2023-06-26	1.125	1.130	1.080	1.125	1.125	3,344,958
2023-06-23	1.100	1.145	1.100	1.125	1.125	7,172,057
2023-06-22	1.100	1.124	1.075	1.100	1.100	5,430,168
2023-06-21	1.125	1.135	1.080	1.100	1.100	3,229,824
2023-06-20	1.125	1.137	1.113	1.125	1.125	520,000
2023-06-19	1.125	1.150	1.119	1.125	1.125	256,260
2023-06-16	1.125	1.150	1.115	1.125	1.125	2,793,561
2023-06-15	1.100	1.150	1.075	1.125	1.125	1,440,589
2023-06-14	1.075	1.100	1.050	1.100	1.100	6,365,067
2023-06-13	1.075	1.184	1.000	1.075	1.075	5,617,989
2023-06-12	1.100	1.200	1.075	1.075	1.075	3,704,698
2023-06-09	1.150	1.195	1.100	1.150	1.150	2,061,244
2023-06-08	1.125	1.200	1.100	1.150	1.150	2,481,139
2023-06-07	1.125	1.150	1.116	1.125	1.125	1,638,858
2023-06-06	1.053	1.150	1.053	1.125	1.125	3,868,012
2023-06-05	1.025	1.100	1.000	1.050	1.050	5,002,231
2023-06-02	1.025	1.050	0.966	1.025	1.025	7,968,264
2023-06-01	1.025	1.025	0.975	1.025	1.025	830,751
2023-05-31	1.025	1.032	1.006	1.025	1.025	1,696,214
2023-05-30	1.025	1.050	1.000	1.025	1.025	834,840
2023-05-26	1.025	1.038	1.000	1.025	1.025	598,144
2023-05-25	1.000	1.050	1.000	1.000	1.000	12,516,006
2023-05-24	1.000	1.050	0.965	1.000	1.000	3,835,881
2023-05-23	1.050	1.100	1.000	1.050	1.050	344,545
2023-05-22	1.050	1.100	1.000	1.050	1.050	1,306,486
2023-05-19	0.975	1.100	0.950	1.050	1.050	3,289,434
2023-05-18	0.990	0.990	0.952	0.975	0.975	1,091,942
2023-05-17	1.000	1.050	0.950	1.000	1.000	4,289,686
2023-05-16	1.025	1.027	0.975	1.000	1.000	3,095,961
2023-05-15	0.986	1.050	0.986	1.025	1.025	7,679,664
2023-05-12	1.002	1.002	0.956	0.975	0.975	5,681,578
2023-05-11	1.044	1.044	0.950	1.025	1.025	8,694,574
2023-05-10	1.175	1.239	1.014	1.025	1.025	12,387,456
2023-05-09	1.175	1.199	1.075	1.175	1.175	6,776,137
2023-05-05	1.175	1.235	1.125	1.175	1.175	3,023,845
2023-05-04	1.200	1.233	1.152	1.175	1.175	2,614,226
2023-05-03	1.175	1.238	1.150	1.200	1.200	2,533,893
2023-05-02	1.201	1.201	1.150	1.175	1.175	3,751,138
2023-04-28	1.300	1.350	1.200	1.225	1.225	3,491,554
2023-04-27	1.256	1.325	1.256	1.325	1.325	1,912,395
2023-04-26	1.225	1.284	1.223	1.250	1.250	1,037,685
2023-04-25	1.350	1.353	1.215	1.225	1.225	2,887,541
2023-04-24	1.350	1.400	1.302	1.350	1.350	913,300
2023-04-21	1.250	1.390	1.200	1.350	1.350	6,470,926
2023-04-20	1.125	1.295	1.120	1.250	1.250	14,481,979
2023-04-19	1.150	1.170	1.125	1.125	1.125	472,573
2023-04-18	1.175	1.185	1.150	1.150	1.150	1,882,445
2023-04-17	1.075	1.200	1.050	1.175	1.175	3,839,446
2023-04-14	1.125	1.137	1.050	1.075	1.075	3,421,484
2023-04-13	1.050	1.150	1.005	1.125	1.125	3,906,607
2023-04-12	1.050	1.100	1.000	1.050	1.050	4,470,097
2023-04-11	1.075	1.100	1.000	1.050	1.050	4,435,433
2023-04-06	1.025	1.150	1.000	1.075	1.075	3,798,160
2023-04-05	1.075	1.150	1.000	1.025	1.025	4,672,777
2023-04-04	1.050	1.075	1.000	1.075	1.075	3,021,915

← NewerPage 15 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.