Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.825	2.936	2.438	2.500	2.500	13,676,214
2022-01-21	2.700	2.945	2.650	2.825	2.825	6,103,515
2022-01-20	2.800	2.875	2.700	2.725	2.725	3,235,783
2022-01-19	2.800	2.888	2.715	2.750	2.750	7,117,631
2022-01-18	2.875	3.050	2.700	2.825	2.825	6,731,902
2022-01-17	2.810	3.075	2.810	2.875	2.875	34,091,659
2022-01-14	2.490	3.000	2.490	2.775	2.775	28,615,007
2022-01-13	2.525	2.600	2.460	2.475	2.475	4,881,073
2022-01-12	2.550	2.598	2.500	2.500	2.500	1,991,446
2022-01-11	2.500	2.625	2.460	2.550	2.550	2,068,628
2022-01-10	2.500	2.530	2.450	2.500	2.500	1,923,927
2022-01-07	2.475	2.548	2.350	2.500	2.500	14,347,945
2022-01-06	2.625	2.650	2.475	2.500	2.500	1,828,277
2022-01-05	2.625	2.635	2.600	2.625	2.625	2,913,130
2022-01-04	2.700	2.840	2.600	2.625	2.625	12,749,667
2021-12-31	2.700	2.748	2.652	2.700	2.700	826,107
2021-12-30	2.700	2.748	2.652	2.700	2.700	3,259,993
2021-12-29	2.475	2.748	2.450	2.700	2.700	5,502,336
2021-12-24	2.475	2.550	2.465	2.475	2.475	3,887,782
2021-12-23	2.550	2.550	2.410	2.475	2.475	5,134,189
2021-12-22	2.400	2.755	2.351	2.550	2.550	19,575,391
2021-12-21	2.325	2.450	2.300	2.400	2.400	974,584
2021-12-20	2.375	2.438	2.300	2.325	2.325	2,906,129
2021-12-17	2.375	2.447	2.318	2.375	2.375	2,294,971
2021-12-16	2.330	2.450	2.330	2.375	2.375	2,031,415
2021-12-15	2.325	2.350	2.250	2.300	2.300	12,255,575
2021-12-14	2.350	2.398	2.304	2.325	2.325	4,131,519
2021-12-13	2.375	2.425	2.300	2.350	2.350	1,025,173
2021-12-10	2.400	2.425	2.300	2.300	2.300	1,901,716
2021-12-09	2.425	2.437	2.360	2.400	2.400	4,135,473
2021-12-08	2.425	2.500	2.400	2.425	2.425	5,737,598
2021-12-07	2.425	2.475	2.400	2.425	2.425	2,474,878
2021-12-06	2.550	2.550	2.300	2.425	2.425	12,937,823
2021-12-03	2.550	2.700	2.400	2.600	2.600	3,783,981
2021-12-02	2.450	2.660	2.436	2.550	2.550	4,364,808
2021-12-01	2.525	2.570	2.400	2.570	2.570	7,341,246
2021-11-30	2.450	2.600	2.405	2.525	2.525	13,396,880
2021-11-29	2.375	2.450	2.351	2.450	2.450	6,303,205
2021-11-26	2.350	2.400	2.190	2.375	2.375	37,868,009
2021-11-25	2.450	2.487	2.353	2.400	2.400	13,486,061
2021-11-24	2.650	2.735	2.300	2.470	2.470	15,677,175
2021-11-23	2.575	2.600	2.425	2.475	2.475	6,046,049
2021-11-22	2.575	2.650	2.400	2.575	2.575	5,894,414
2021-11-19	2.447	2.690	2.447	2.575	2.575	13,063,640
2021-11-18	2.425	2.480	2.285	2.425	2.425	5,896,738
2021-11-17	2.350	2.550	2.300	2.410	2.410	5,754,963
2021-11-16	2.350	2.400	2.250	2.350	2.350	4,221,519
2021-11-15	2.375	2.430	2.260	2.350	2.350	13,297,289
2021-11-12	2.375	2.435	2.350	2.375	2.375	7,614,176
2021-11-11	2.450	2.500	2.400	2.400	2.400	2,900,146
2021-11-10	2.500	2.550	2.400	2.450	2.450	3,561,374
2021-11-09	2.475	2.525	2.302	2.500	2.500	13,514,928
2021-11-08	2.525	2.550	2.450	2.475	2.475	3,645,674
2021-11-05	2.425	2.550	2.419	2.525	2.525	7,446,646
2021-11-04	2.475	2.500	2.350	2.420	2.420	14,343,475
2021-11-03	3.298	3.298	2.450	2.510	2.510	69,013,009
2021-11-02	2.700	2.850	2.600	2.675	2.675	31,059,012
2021-11-01	2.775	2.850	2.700	2.775	2.775	14,127,327
2021-10-29	2.950	2.980	2.700	2.775	2.775	14,083,513
2021-10-28	3.025	3.100	2.900	2.950	2.950	3,317,358

← NewerPage 21 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.