Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.100	1.150	1.014	1.050	1.050	1,831,645
2023-03-31	1.025	1.137	1.015	1.100	1.100	1,944,715
2023-03-30	1.025	1.050	1.000	1.025	1.025	2,611,720
2023-03-29	1.040	1.040	1.000	1.025	1.025	8,925,020
2023-03-28	1.075	1.100	1.018	1.050	1.050	1,436,865
2023-03-27	1.075	1.100	1.062	1.075	1.075	862,257
2023-03-24	1.116	1.116	1.063	1.075	1.075	4,239,758
2023-03-23	1.125	1.145	1.100	1.125	1.125	1,096,308
2023-03-22	1.175	1.175	1.115	1.125	1.125	3,323,592
2023-03-21	1.175	1.225	1.150	1.225	1.225	1,457,998
2023-03-20	1.250	1.300	1.135	1.175	1.175	7,995,329
2023-03-17	1.200	1.300	1.175	1.275	1.275	2,472,262
2023-03-16	1.200	1.200	1.175	1.200	1.200	174,352
2023-03-15	1.225	1.300	1.150	1.200	1.200	1,512,101
2023-03-14	1.250	1.270	1.150	1.225	1.225	1,197,632
2023-03-13	1.250	1.280	1.200	1.250	1.250	1,249,044
2023-03-10	1.250	1.300	1.160	1.250	1.250	2,298,797
2023-03-09	1.300	1.325	1.215	1.300	1.300	1,176,033
2023-03-08	1.300	1.350	1.252	1.300	1.300	752,122
2023-03-07	1.300	1.325	1.253	1.300	1.300	94,048
2023-03-06	1.300	1.348	1.270	1.300	1.300	531,186
2023-03-03	1.300	1.334	1.250	1.300	1.300	786,042
2023-03-02	1.300	1.350	1.251	1.280	1.280	1,609,666
2023-03-01	1.350	1.374	1.300	1.300	1.300	1,784,070
2023-02-28	1.400	1.450	1.312	1.350	1.350	1,430,901
2023-02-27	1.400	1.400	1.350	1.400	1.400	299,358
2023-02-24	1.425	1.450	1.350	1.400	1.400	1,178,533
2023-02-23	1.425	1.492	1.350	1.425	1.425	937,501
2023-02-22	1.425	1.425	1.350	1.425	1.425	528,511
2023-02-21	1.425	1.500	1.385	1.425	1.425	91,482
2023-02-20	1.450	1.500	1.380	1.425	1.425	963,145
2023-02-17	1.430	1.474	1.430	1.450	1.450	833,202
2023-02-16	1.400	1.500	1.376	1.425	1.425	915,381
2023-02-15	1.450	1.500	1.375	1.400	1.400	1,259,918
2023-02-14	1.375	1.500	1.350	1.450	1.450	1,987,492
2023-02-13	1.350	1.400	1.350	1.375	1.375	1,497,130
2023-02-10	1.450	1.500	1.338	1.350	1.350	3,708,423
2023-02-09	1.450	1.485	1.388	1.450	1.450	1,240,000
2023-02-08	1.450	1.450	1.400	1.450	1.450	1,773,665
2023-02-07	1.425	1.500	1.370	1.450	1.450	2,520,290
2023-02-06	1.350	1.460	1.300	1.425	1.425	3,027,986
2023-02-03	1.325	1.397	1.261	1.350	1.350	8,467,348
2023-02-02	1.350	1.400	1.210	1.325	1.325	11,368,781
2023-02-01	1.400	1.450	1.305	1.350	1.350	2,793,350
2023-01-31	1.420	1.420	1.350	1.400	1.400	1,246,545
2023-01-30	1.449	1.449	1.400	1.400	1.400	4,980,786
2023-01-27	1.500	1.500	1.450	1.450	1.450	1,177,381
2023-01-26	1.500	1.550	1.450	1.500	1.500	809,719
2023-01-25	1.525	1.550	1.450	1.500	1.500	2,472,903
2023-01-24	1.600	1.650	1.463	1.525	1.525	3,539,450
2023-01-23	1.575	1.648	1.500	1.625	1.625	4,895,197
2023-01-20	1.532	1.600	1.532	1.575	1.575	3,582,435
2023-01-19	1.525	1.585	1.505	1.525	1.525	2,519,094
2023-01-18	1.525	1.550	1.500	1.525	1.525	3,223,665
2023-01-17	1.525	1.545	1.450	1.525	1.525	1,755,875
2023-01-16	1.525	1.650	1.501	1.525	1.525	19,523,325
2023-01-13	1.375	1.550	1.366	1.525	1.525	10,223,050
2023-01-12	1.200	1.398	1.175	1.375	1.375	7,506,605
2023-01-11	1.225	1.250	1.150	1.200	1.200	2,583,585
2023-01-10	1.220	1.264	1.220	1.225	1.225	743,460

← NewerPage 16 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.