Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	1.000	1.000	0.955	0.975	0.975	3,087,992
2022-10-11	1.018	1.018	0.966	1.000	1.000	501,251
2022-10-10	1.025	1.025	1.000	1.025	1.025	1,975,589
2022-10-07	1.025	1.050	1.003	1.025	1.025	328,494
2022-10-06	1.050	1.050	1.000	1.050	1.050	4,481,047
2022-10-05	1.050	1.075	1.015	1.050	1.050	1,604,482
2022-10-04	1.025	1.070	0.970	1.025	1.025	5,141,596
2022-10-03	1.025	1.050	0.975	1.025	1.025	1,143,762
2022-09-30	1.050	1.050	0.970	1.025	1.025	4,295,695
2022-09-29	1.073	1.073	1.050	1.050	1.050	691,308
2022-09-28	1.070	1.070	1.050	1.050	1.050	242,536
2022-09-27	1.075	1.075	1.073	1.075	1.075	30,054
2022-09-26	1.075	1.080	1.050	1.075	1.075	332,736
2022-09-23	1.075	1.090	1.030	1.075	1.075	663,413
2022-09-22	1.075	1.100	1.062	1.075	1.075	502,776
2022-09-21	1.095	1.095	1.061	1.075	1.075	1,467,637
2022-09-20	1.075	1.140	1.060	1.100	1.100	625,386
2022-09-16	1.050	1.100	1.000	1.075	1.075	1,591,777
2022-09-15	1.025	1.100	1.000	1.050	1.050	787,353
2022-09-14	1.050	1.075	1.002	1.025	1.025	1,973,653
2022-09-13	1.075	1.120	1.025	1.050	1.050	1,531,440
2022-09-12	1.075	1.119	1.025	1.075	1.075	152,943
2022-09-09	1.120	1.120	1.052	1.075	1.075	2,227,804
2022-09-08	1.125	1.150	1.050	1.150	1.150	821,280
2022-09-07	1.075	1.125	1.050	1.125	1.125	2,330,429
2022-09-06	1.075	1.100	1.050	1.075	1.075	5,979,606
2022-09-05	1.075	1.090	1.050	1.075	1.075	759,500
2022-09-02	1.050	1.100	1.000	1.075	1.075	2,299,088
2022-09-01	1.050	1.065	1.000	1.050	1.050	4,165,730
2022-08-31	1.120	1.120	1.010	1.025	1.025	4,092,100
2022-08-30	1.150	1.200	1.100	1.150	1.150	608,692
2022-08-26	1.150	1.200	1.147	1.150	1.150	1,000,924
2022-08-25	1.100	1.163	1.078	1.150	1.150	963,493
2022-08-24	1.050	1.100	1.040	1.100	1.100	4,637,156
2022-08-23	1.075	1.100	1.000	1.050	1.050	1,837,431
2022-08-22	1.090	1.090	1.055	1.075	1.075	828,258
2022-08-19	1.125	1.125	1.100	1.125	1.125	356,760
2022-08-18	1.125	1.140	1.065	1.125	1.125	657,402
2022-08-17	1.125	1.150	1.100	1.125	1.125	552,023
2022-08-16	1.150	1.150	1.100	1.125	1.125	807,301
2022-08-15	1.175	1.180	1.116	1.150	1.150	1,321,393
2022-08-12	1.175	1.200	1.150	1.175	1.175	195,681
2022-08-11	1.175	1.200	1.152	1.175	1.175	4,135,179
2022-08-10	1.125	1.178	1.101	1.175	1.175	4,055,612
2022-08-09	1.125	1.138	1.101	1.125	1.125	27,154
2022-08-08	1.125	1.130	1.100	1.125	1.125	765,897
2022-08-05	1.100	1.167	1.100	1.125	1.125	2,341,377
2022-08-04	1.100	1.200	1.000	1.100	1.100	7,641,743
2022-08-03	1.175	1.200	1.140	1.150	1.150	1,073,966
2022-08-02	1.175	1.205	1.150	1.150	1.150	690,338
2022-08-01	1.200	1.200	1.150	1.175	1.175	3,407,733
2022-07-29	1.175	1.200	1.170	1.175	1.175	275,282
2022-07-28	1.175	1.200	1.150	1.175	1.175	673,687
2022-07-27	1.200	1.200	1.155	1.175	1.175	3,430,797
2022-07-26	1.225	1.225	1.150	1.200	1.200	3,334,604
2022-07-25	1.250	1.250	1.158	1.225	1.225	1,480,880
2022-07-22	1.250	1.250	1.210	1.250	1.250	313,255
2022-07-21	1.250	1.258	1.200	1.250	1.250	646,180
2022-07-20	1.250	1.300	1.206	1.230	1.230	2,591,424
2022-07-19	1.250	1.250	1.206	1.250	1.250	191,302

← NewerPage 18 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.