Asiamet Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.440 | 1.500 | 1.440 | 1.475 | 1.475 | 5,076,284 |
| 2026-07-29 | 1.500 | 1.500 | 1.400 | 1.425 | 1.425 | 3,655,142 |
| 2026-07-28 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 346,193 |
| 2026-07-27 | 1.500 | 1.519 | 1.450 | 1.500 | 1.500 | 694,518 |
| 2026-07-24 | 1.475 | 1.550 | 1.450 | 1.500 | 1.500 | 5,007,271 |
| 2026-07-23 | 1.475 | 1.488 | 1.465 | 1.475 | 1.475 | 2,226,582 |
| 2026-07-22 | 1.501 | 1.501 | 1.450 | 1.475 | 1.475 | 5,992,989 |
| 2026-07-21 | 1.525 | 1.525 | 1.500 | 1.525 | 1.525 | 1,663,256 |
| 2026-07-20 | 1.525 | 1.538 | 1.500 | 1.525 | 1.525 | 2,243,109 |
| 2026-07-17 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 1,879,376 |
| 2026-07-16 | 1.525 | 1.545 | 1.518 | 1.525 | 1.525 | 96,264 |
| 2026-07-15 | 1.568 | 1.568 | 1.518 | 1.525 | 1.525 | 1,844,500 |
| 2026-07-14 | 1.575 | 1.600 | 1.523 | 1.575 | 1.575 | 5,354,139 |
| 2026-07-13 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 6,154,118 |
| 2026-07-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-07-09 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 3,070,254 |
| 2026-07-08 | 1.575 | 1.700 | 1.550 | 1.565 | 1.565 | 3,651,116 |
| 2026-07-07 | 1.575 | 1.605 | 1.500 | 1.575 | 1.575 | 6,589,661 |
| 2026-07-06 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 2,371,330 |
| 2026-07-03 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 4,283,146 |
| 2026-07-02 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 57,828 |
| 2026-07-01 | 1.575 | 1.600 | 1.550 | 1.550 | 1.550 | 1,261,298 |
| 2026-06-30 | 1.575 | 1.585 | 1.550 | 1.575 | 1.575 | 254,773 |
| 2026-06-29 | 1.575 | 1.600 | 1.550 | 1.560 | 1.560 | 3,476,350 |
| 2026-06-26 | 1.575 | 1.600 | 1.537 | 1.575 | 1.575 | 2,207,136 |
| 2026-06-25 | 1.600 | 1.650 | 1.550 | 1.575 | 1.575 | 928,110 |
| 2026-06-24 | 1.625 | 1.700 | 1.600 | 1.625 | 1.625 | 14,449,624 |
| 2026-06-23 | 1.575 | 1.650 | 1.500 | 1.615 | 1.615 | 13,176,418 |
| 2026-06-22 | 1.525 | 1.600 | 1.522 | 1.570 | 1.570 | 9,621,733 |
| 2026-06-19 | 1.575 | 1.585 | 1.500 | 1.530 | 1.530 | 15,037,681 |
| 2026-06-18 | 1.450 | 1.595 | 1.400 | 1.595 | 1.595 | 9,426,758 |
| 2026-06-17 | 1.450 | 1.500 | 1.410 | 1.450 | 1.450 | 1,226,760 |
| 2026-06-16 | 1.450 | 1.475 | 1.400 | 1.450 | 1.450 | 663,336 |
| 2026-06-15 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 1,972,315 |
| 2026-06-12 | 1.500 | 1.550 | 1.418 | 1.475 | 1.475 | 1,368,077 |
| 2026-06-11 | 1.400 | 1.515 | 1.350 | 1.450 | 1.450 | 15,580,061 |
| 2026-06-10 | 1.400 | 1.400 | 1.362 | 1.400 | 1.400 | 423,235 |
| 2026-06-09 | 1.425 | 1.450 | 1.350 | 1.400 | 1.400 | 2,055,390 |
| 2026-06-08 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 33,214 |
| 2026-06-05 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 1,509,629 |
| 2026-06-04 | 1.415 | 1.450 | 1.415 | 1.425 | 1.425 | 1,715,871 |
| 2026-06-03 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 4,222,606 |
| 2026-06-02 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 1,974,372 |
| 2026-06-01 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 5,899,994 |
| 2026-05-29 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 1,374,359 |
| 2026-05-28 | 1.425 | 1.450 | 1.376 | 1.400 | 1.400 | 1,770,651 |
| 2026-05-27 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 3,972,358 |
| 2026-05-26 | 1.500 | 1.550 | 1.400 | 1.425 | 1.425 | 7,317,884 |
| 2026-05-22 | 1.475 | 1.500 | 1.413 | 1.500 | 1.500 | 3,561,243 |
| 2026-05-21 | 1.475 | 1.500 | 1.450 | 1.460 | 1.460 | 4,651,152 |
| 2026-05-20 | 1.475 | 1.500 | 1.459 | 1.475 | 1.475 | 1,086,164 |
| 2026-05-19 | 1.500 | 1.550 | 1.450 | 1.475 | 1.475 | 959,231 |
| 2026-05-18 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 2,131,789 |
| 2026-05-15 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,118,890 |
| 2026-05-14 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,102,785 |
| 2026-05-13 | 1.525 | 1.550 | 1.450 | 1.450 | 1.450 | 938,171 |
| 2026-05-12 | 1.550 | 1.550 | 1.500 | 1.525 | 1.525 | 725,629 |
| 2026-05-11 | 1.600 | 1.650 | 1.520 | 1.550 | 1.550 | 2,829,048 |
| 2026-05-08 | 1.525 | 1.600 | 1.511 | 1.600 | 1.600 | 3,284,154 |
| 2026-05-07 | 1.450 | 1.555 | 1.400 | 1.525 | 1.525 | 11,459,295 |
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.