Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.250	1.265	1.206	1.250	1.250	984,852
2022-07-15	1.250	1.255	1.202	1.250	1.250	1,176,869
2022-07-14	1.225	1.280	1.200	1.250	1.250	993,815
2022-07-13	1.225	1.250	1.200	1.225	1.225	920,760
2022-07-12	1.225	1.225	1.200	1.225	1.225	228,873
2022-07-11	1.275	1.285	1.200	1.210	1.210	1,698,916
2022-07-08	1.200	1.288	1.170	1.275	1.275	2,022,510
2022-07-07	1.225	1.250	1.168	1.200	1.200	813,510
2022-07-06	1.300	1.300	1.150	1.225	1.225	6,493,572
2022-07-05	1.300	1.325	1.253	1.325	1.325	884,429
2022-07-04	1.300	1.300	1.250	1.300	1.300	857,295
2022-07-01	1.363	1.363	1.245	1.300	1.300	23,706,006
2022-06-30	1.566	1.566	1.367	1.375	1.375	23,614,308
2022-06-29	1.700	1.770	1.527	1.600	1.600	12,777,485
2022-06-28	1.600	1.645	1.475	1.625	1.625	2,883,685
2022-06-27	1.650	1.700	1.515	1.600	1.600	2,300,222
2022-06-24	1.600	1.700	1.600	1.650	1.650	5,479,352
2022-06-23	1.675	1.750	1.550	1.600	1.600	3,833,536
2022-06-22	1.725	1.750	1.520	1.700	1.700	8,756,184
2022-06-21	1.725	1.750	1.701	1.725	1.725	1,101,041
2022-06-20	1.800	1.815	1.715	1.725	1.725	1,703,561
2022-06-17	1.850	1.900	1.762	1.800	1.800	1,003,027
2022-06-16	1.900	1.925	1.660	1.825	1.825	11,451,957
2022-06-15	1.975	2.000	1.876	1.900	1.900	2,950,836
2022-06-14	1.975	2.025	1.952	1.975	1.975	2,986,159
2022-06-13	2.050	2.059	1.965	1.975	1.975	2,542,977
2022-06-10	2.050	2.099	1.990	2.050	2.050	1,331,576
2022-06-09	2.100	2.133	2.050	2.050	2.050	1,227,915
2022-06-08	2.050	2.135	2.050	2.100	2.100	2,106,373
2022-06-07	2.050	2.100	2.050	2.050	2.050	3,377,722
2022-06-06	2.050	2.145	2.020	2.050	2.050	1,465,121
2022-06-01	2.050	2.095	2.015	2.050	2.050	2,231,185
2022-05-31	2.075	2.120	2.050	2.050	2.050	1,646,476
2022-05-30	2.075	2.120	2.020	2.075	2.075	5,881,077
2022-05-27	2.025	2.090	1.960	2.075	2.075	7,934,171
2022-05-26	2.025	2.045	1.970	2.025	2.025	3,858,086
2022-05-25	2.050	2.211	2.000	2.025	2.025	13,029,840
2022-05-24	2.025	2.073	1.950	2.025	2.025	6,980,203
2022-05-23	2.050	2.073	1.950	2.025	2.025	1,546,494
2022-05-20	2.075	2.075	2.000	2.050	2.050	4,297,713
2022-05-19	2.075	2.088	2.002	2.075	2.075	5,223,756
2022-05-18	2.050	2.125	2.050	2.075	2.075	19,903,804
2022-05-17	2.100	2.150	2.010	2.050	2.050	9,283,086
2022-05-16	2.025	2.153	2.000	2.100	2.100	4,813,078
2022-05-13	2.000	2.100	2.000	2.025	2.025	10,306,942
2022-05-12	2.050	2.100	1.900	2.000	2.000	17,165,685
2022-05-11	2.175	2.184	2.050	2.050	2.050	2,145,271
2022-05-10	2.075	2.200	2.050	2.175	2.175	3,494,984
2022-05-09	2.150	2.190	2.052	2.075	2.075	4,663,116
2022-05-06	2.150	2.174	2.110	2.150	2.150	4,348,494
2022-05-05	2.200	2.250	2.120	2.150	2.150	8,107,704
2022-05-04	2.200	2.290	2.152	2.200	2.200	10,963,561
2022-05-03	2.200	2.360	2.166	2.240	2.240	13,843,541
2022-04-29	2.175	2.335	2.125	2.200	2.200	8,450,092
2022-04-28	2.200	2.210	2.166	2.175	2.175	591,374
2022-04-27	2.200	2.249	2.160	2.200	2.200	2,281,037
2022-04-26	2.125	2.250	2.100	2.200	2.200	9,975,222
2022-04-25	2.150	2.175	2.101	2.125	2.125	2,109,942
2022-04-22	2.200	2.240	2.150	2.150	2.150	4,840,119
2022-04-21	2.250	2.250	2.160	2.200	2.200	3,392,241

← NewerPage 19 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.