Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.175	1.248	1.153	1.200	1.200	1,804,020
2023-01-06	1.225	1.300	1.150	1.175	1.175	6,951,956
2023-01-05	1.125	1.200	1.100	1.150	1.150	900,657
2023-01-04	1.125	1.150	1.125	1.125	1.125	158,862
2023-01-03	1.125	1.184	1.100	1.125	1.125	3,833,059
2022-12-30	1.050	1.150	1.005	1.125	1.125	1,987,047
2022-12-29	1.125	1.125	1.100	1.125	1.125	701,828
2022-12-28	1.148	1.148	1.100	1.125	1.125	1,588,797
2022-12-23	1.150	1.178	1.116	1.150	1.150	1,304,048
2022-12-22	1.125	1.250	1.066	1.175	1.175	3,718,817
2022-12-21	1.125	1.150	1.100	1.125	1.125	332,361
2022-12-20	1.125	1.150	1.100	1.125	1.125	1,162,916
2022-12-19	1.149	1.149	1.101	1.125	1.125	758,548
2022-12-16	1.150	1.175	1.110	1.150	1.150	3,753,750
2022-12-15	1.150	1.179	1.100	1.150	1.150	472,384
2022-12-14	1.220	1.220	1.136	1.150	1.150	3,646,647
2022-12-13	1.225	1.225	1.200	1.225	1.225	120,967
2022-12-12	1.250	1.268	1.186	1.225	1.225	1,310,818
2022-12-09	1.200	1.340	1.150	1.285	1.285	3,066,308
2022-12-08	1.200	1.250	1.160	1.200	1.200	1,706,384
2022-12-07	1.200	1.234	1.186	1.200	1.200	1,203,207
2022-12-06	1.175	1.200	1.168	1.200	1.200	1,501,233
2022-12-05	1.220	1.220	1.150	1.220	1.220	2,698,891
2022-12-02	1.250	1.300	1.150	1.250	1.250	6,005,113
2022-12-01	1.250	1.300	1.202	1.250	1.250	448,100
2022-11-30	1.200	1.400	1.127	1.250	1.250	4,791,079
2022-11-29	1.200	1.200	1.131	1.200	1.200	203,027
2022-11-28	1.225	1.245	1.113	1.200	1.200	2,866,477
2022-11-25	1.225	1.300	1.088	1.225	1.225	2,158,733
2022-11-24	1.225	1.295	1.163	1.225	1.225	1,177,982
2022-11-23	1.200	1.238	1.150	1.225	1.225	3,722,456
2022-11-22	1.225	1.250	1.184	1.250	1.250	1,649,913
2022-11-21	1.175	1.250	1.150	1.225	1.225	2,254,148
2022-11-18	1.250	1.347	1.150	1.175	1.175	6,435,401
2022-11-17	1.200	1.248	1.150	1.175	1.175	4,545,699
2022-11-16	1.075	1.250	1.050	1.200	1.200	8,424,833
2022-11-15	1.025	1.098	1.000	1.075	1.075	4,070,114
2022-11-14	1.040	1.040	1.000	1.020	1.020	1,545,637
2022-11-11	1.025	1.050	0.981	1.000	1.000	2,066,285
2022-11-10	1.025	1.050	1.015	1.025	1.025	786,382
2022-11-09	1.025	1.094	1.012	1.025	1.025	3,482,886
2022-11-08	1.000	1.095	0.950	1.025	1.025	10,077,907
2022-11-07	1.100	1.300	0.965	1.010	1.010	25,019,977
2022-11-04	0.980	1.150	0.980	1.125	1.125	10,566,834
2022-11-03	0.975	1.100	0.950	1.000	1.000	9,896,851
2022-11-02	0.925	1.050	0.896	0.975	0.975	21,868,428
2022-11-01	0.925	0.935	0.901	0.925	0.925	939,333
2022-10-31	0.925	0.930	0.855	0.925	0.925	7,173,320
2022-10-28	0.925	0.949	0.900	0.925	0.925	3,363,374
2022-10-27	0.925	0.950	0.900	0.925	0.925	2,338,795
2022-10-26	0.925	0.925	0.900	0.925	0.925	2,097,274
2022-10-25	0.950	0.950	0.905	0.950	0.950	996,341
2022-10-24	0.950	0.950	0.903	0.950	0.950	1,263,660
2022-10-21	0.950	1.000	0.900	0.950	0.950	3,221,531
2022-10-20	0.950	0.950	0.900	0.950	0.950	799,070
2022-10-19	0.925	0.932	0.900	0.925	0.925	1,483,872
2022-10-18	0.950	0.950	0.900	0.925	0.925	2,122,895
2022-10-17	0.925	0.950	0.900	0.950	0.950	1,042,846
2022-10-14	0.950	0.950	0.901	0.925	0.925	1,992,143
2022-10-13	0.975	1.000	0.950	0.975	0.975	2,249,704

← NewerPage 17 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.