Asiamet Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.450 | 1.500 | 1.401 | 1.450 | 1.450 | 3,145,813 |
| 2026-05-05 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,290,818 |
| 2026-05-01 | 1.450 | 1.500 | 1.410 | 1.450 | 1.450 | 1,393,797 |
| 2026-04-30 | 1.500 | 1.550 | 1.421 | 1.450 | 1.450 | 984,242 |
| 2026-04-29 | 1.500 | 1.550 | 1.451 | 1.500 | 1.500 | 190,512 |
| 2026-04-28 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 312,167 |
| 2026-04-27 | 1.475 | 1.550 | 1.450 | 1.500 | 1.500 | 3,649,037 |
| 2026-04-24 | 1.475 | 1.477 | 1.450 | 1.475 | 1.475 | 683,477 |
| 2026-04-23 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 125,791 |
| 2026-04-22 | 1.475 | 1.560 | 1.450 | 1.475 | 1.475 | 1,979,479 |
| 2026-04-21 | 1.475 | 1.500 | 1.451 | 1.490 | 1.490 | 1,318,299 |
| 2026-04-20 | 1.500 | 1.550 | 1.400 | 1.475 | 1.475 | 8,960,559 |
| 2026-04-17 | 1.500 | 1.550 | 1.451 | 1.500 | 1.500 | 1,362,399 |
| 2026-04-16 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 583,131 |
| 2026-04-15 | 1.500 | 1.550 | 1.455 | 1.500 | 1.500 | 1,064,192 |
| 2026-04-14 | 1.450 | 1.550 | 1.450 | 1.500 | 1.500 | 3,266,732 |
| 2026-04-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,445,987 |
| 2026-04-10 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 784,825 |
| 2026-04-09 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,266,629 |
| 2026-04-08 | 1.450 | 1.499 | 1.408 | 1.450 | 1.450 | 1,628,290 |
| 2026-04-07 | 1.425 | 1.473 | 1.400 | 1.450 | 1.450 | 12,561,061 |
| 2026-04-02 | 1.450 | 1.500 | 1.380 | 1.425 | 1.425 | 2,814,204 |
| 2026-04-01 | 1.450 | 1.450 | 1.401 | 1.450 | 1.450 | 647,638 |
| 2026-03-31 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 587,326 |
| 2026-03-30 | 1.450 | 1.463 | 1.400 | 1.450 | 1.450 | 2,149,801 |
| 2026-03-27 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 704,060 |
| 2026-03-26 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 92,448 |
| 2026-03-25 | 1.450 | 1.500 | 1.413 | 1.450 | 1.450 | 412,923 |
| 2026-03-24 | 1.450 | 1.500 | 1.401 | 1.450 | 1.450 | 1,461,872 |
| 2026-03-23 | 1.425 | 1.500 | 1.350 | 1.450 | 1.450 | 7,587,432 |
| 2026-03-20 | 1.475 | 1.550 | 1.400 | 1.440 | 1.440 | 9,998,204 |
| 2026-03-19 | 1.475 | 1.500 | 1.440 | 1.475 | 1.475 | 3,831,444 |
| 2026-03-18 | 1.600 | 1.619 | 1.500 | 1.500 | 1.500 | 2,159,935 |
| 2026-03-17 | 1.600 | 1.625 | 1.500 | 1.600 | 1.600 | 1,159,012 |
| 2026-03-16 | 1.600 | 1.700 | 1.530 | 1.600 | 1.600 | 697,252 |
| 2026-03-13 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 329,165 |
| 2026-03-12 | 1.575 | 1.700 | 1.500 | 1.600 | 1.600 | 1,065,562 |
| 2026-03-11 | 1.525 | 1.550 | 1.450 | 1.540 | 1.540 | 14,832,586 |
| 2026-03-10 | 1.550 | 1.600 | 1.517 | 1.525 | 1.525 | 960,678 |
| 2026-03-09 | 1.575 | 1.600 | 1.450 | 1.550 | 1.550 | 4,297,691 |
| 2026-03-06 | 1.575 | 1.600 | 1.550 | 1.575 | 1.575 | 937,304 |
| 2026-03-05 | 1.575 | 1.600 | 1.550 | 1.600 | 1.600 | 5,751,695 |
| 2026-03-04 | 1.575 | 1.590 | 1.550 | 1.575 | 1.575 | 582,092 |
| 2026-03-03 | 1.625 | 1.650 | 1.453 | 1.575 | 1.575 | 14,587,121 |
| 2026-03-02 | 1.675 | 1.700 | 1.600 | 1.625 | 1.625 | 1,530,758 |
| 2026-02-27 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 300,442 |
| 2026-02-26 | 1.675 | 1.700 | 1.610 | 1.675 | 1.675 | 2,903,306 |
| 2026-02-25 | 1.675 | 1.700 | 1.630 | 1.675 | 1.675 | 1,296,326 |
| 2026-02-24 | 1.675 | 1.700 | 1.656 | 1.675 | 1.675 | 1,120,410 |
| 2026-02-23 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 2,001,626 |
| 2026-02-20 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 1,254,949 |
| 2026-02-19 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 1,904,623 |
| 2026-02-18 | 1.750 | 1.800 | 1.615 | 1.675 | 1.675 | 6,315,335 |
| 2026-02-17 | 1.700 | 1.750 | 1.650 | 1.750 | 1.750 | 1,640,697 |
| 2026-02-16 | 1.675 | 1.734 | 1.650 | 1.700 | 1.700 | 1,976,625 |
| 2026-02-13 | 1.675 | 1.700 | 1.650 | 1.700 | 1.700 | 1,048,750 |
| 2026-02-12 | 1.675 | 1.683 | 1.650 | 1.675 | 1.675 | 1,161,027 |
| 2026-02-11 | 1.700 | 1.700 | 1.650 | 1.675 | 1.675 | 1,814,071 |
| 2026-02-10 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 4,200,038 |
| 2026-02-09 | 1.750 | 1.800 | 1.650 | 1.700 | 1.700 | 5,452,127 |
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.