Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.225	2.350	2.180	2.225	2.225	3,385,103
2022-04-19	2.275	2.330	2.100	2.225	2.225	4,383,899
2022-04-14	2.350	2.350	2.110	2.275	2.275	24,339,375
2022-04-13	2.300	2.400	2.201	2.350	2.350	1,929,457
2022-04-12	2.300	2.400	2.200	2.300	2.300	449,749
2022-04-11	2.300	2.300	2.150	2.300	2.300	2,888,739
2022-04-08	2.170	2.395	2.170	2.220	2.220	10,736,178
2022-04-07	2.200	2.245	2.100	2.150	2.150	2,014,297
2022-04-06	2.300	2.330	2.100	2.200	2.200	4,742,991
2022-04-05	2.150	2.348	2.050	2.300	2.300	2,446,085
2022-04-04	2.250	2.270	2.110	2.150	2.150	14,534,810
2022-04-01	2.125	2.305	2.125	2.250	2.250	6,902,998
2022-03-31	2.125	2.180	2.066	2.125	2.125	3,113,026
2022-03-30	2.175	2.250	2.085	2.125	2.125	3,275,069
2022-03-29	2.050	2.200	2.010	2.175	2.175	4,790,934
2022-03-28	2.100	2.180	2.035	2.050	2.050	5,488,597
2022-03-25	2.125	2.350	2.033	2.100	2.100	5,892,119
2022-03-24	2.150	2.155	2.066	2.125	2.125	14,376,099
2022-03-23	2.175	2.250	2.065	2.150	2.150	1,694,090
2022-03-22	2.175	2.250	2.100	2.175	2.175	2,294,729
2022-03-21	2.102	2.190	2.102	2.175	2.175	2,589,739
2022-03-18	2.075	2.260	2.065	2.100	2.100	17,435,679
2022-03-17	2.100	2.200	2.050	2.100	2.100	6,297,502
2022-03-16	2.075	2.125	2.050	2.100	2.100	1,217,755
2022-03-15	2.125	2.150	2.048	2.100	2.100	6,478,258
2022-03-14	2.125	2.150	2.112	2.125	2.125	940,532
2022-03-11	2.275	2.310	2.100	2.125	2.125	7,792,094
2022-03-10	2.225	2.297	2.181	2.250	2.250	1,356,150
2022-03-09	2.125	2.314	2.115	2.225	2.225	7,566,484
2022-03-08	2.125	2.248	2.063	2.125	2.125	3,748,774
2022-03-07	2.075	2.190	1.900	2.125	2.125	11,471,125
2022-03-04	2.100	2.160	2.050	2.160	2.160	6,711,594
2022-03-03	2.175	2.350	2.068	2.100	2.100	17,796,007
2022-03-02	2.250	2.334	1.960	2.250	2.250	31,632,518
2022-03-01	2.300	2.380	2.150	2.250	2.250	8,609,120
2022-02-28	2.350	2.400	2.265	2.300	2.300	7,404,811
2022-02-25	2.400	2.490	2.250	2.350	2.350	1,804,982
2022-02-24	2.350	2.450	2.200	2.350	2.350	4,441,676
2022-02-23	2.375	2.475	2.332	2.450	2.450	1,939,482
2022-02-22	2.400	2.450	2.203	2.375	2.375	10,981,431
2022-02-21	2.425	2.480	2.350	2.400	2.400	4,213,490
2022-02-18	2.500	2.550	2.365	2.425	2.425	5,348,290
2022-02-17	2.550	2.550	2.499	2.500	2.500	2,026,776
2022-02-16	2.625	2.625	2.458	2.550	2.550	3,597,981
2022-02-15	2.400	2.748	2.350	2.530	2.530	10,170,378
2022-02-14	2.475	2.600	2.300	2.400	2.400	4,807,501
2022-02-11	2.400	2.550	2.380	2.475	2.475	8,900,891
2022-02-10	2.475	2.590	2.415	2.450	2.450	3,237,972
2022-02-09	2.550	2.600	2.400	2.475	2.475	1,647,594
2022-02-08	2.700	2.760	2.501	2.550	2.550	6,406,683
2022-02-07	2.550	2.773	2.500	2.590	2.590	2,559,344
2022-02-04	2.425	2.595	2.375	2.550	2.550	4,971,042
2022-02-03	2.475	2.519	2.300	2.425	2.425	6,513,855
2022-02-02	2.500	2.525	2.400	2.475	2.475	4,853,917
2022-02-01	2.450	2.600	2.400	2.500	2.500	889,232
2022-01-31	2.375	2.580	2.352	2.450	2.450	918,243
2022-01-28	2.425	2.640	2.300	2.460	2.460	12,095,628
2022-01-27	2.525	2.550	2.395	2.425	2.425	3,812,501
2022-01-26	2.475	2.675	2.450	2.600	2.600	4,469,165
2022-01-25	2.475	2.700	2.400	2.500	2.500	5,353,500

← NewerPage 20 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.