Asiamet Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.750 | 1.799 | 1.700 | 1.750 | 1.750 | 1,326,799 |
| 2026-02-05 | 1.800 | 1.850 | 1.750 | 1.750 | 1.750 | 1,234,544 |
| 2026-02-04 | 1.750 | 1.850 | 1.700 | 1.800 | 1.800 | 910,466 |
| 2026-02-03 | 1.750 | 1.790 | 1.700 | 1.750 | 1.750 | 2,993,078 |
| 2026-02-02 | 1.800 | 1.850 | 1.700 | 1.750 | 1.750 | 1,728,852 |
| 2026-01-30 | 1.800 | 1.850 | 1.750 | 1.750 | 1.750 | 2,184,495 |
| 2026-01-29 | 1.775 | 1.850 | 1.750 | 1.750 | 1.750 | 5,423,230 |
| 2026-01-28 | 1.750 | 1.800 | 1.713 | 1.750 | 1.750 | 3,388,959 |
| 2026-01-27 | 1.775 | 1.800 | 1.700 | 1.725 | 1.725 | 5,188,576 |
| 2026-01-26 | 1.750 | 1.850 | 1.742 | 1.760 | 1.760 | 12,306,065 |
| 2026-01-23 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 5,234,951 |
| 2026-01-22 | 1.750 | 1.785 | 1.707 | 1.750 | 1.750 | 3,991,115 |
| 2026-01-21 | 1.675 | 1.750 | 1.650 | 1.740 | 1.740 | 6,549,044 |
| 2026-01-20 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 2,639,223 |
| 2026-01-19 | 1.725 | 1.750 | 1.650 | 1.675 | 1.675 | 2,812,329 |
| 2026-01-16 | 1.725 | 1.740 | 1.700 | 1.725 | 1.725 | 2,578,654 |
| 2026-01-15 | 1.725 | 1.738 | 1.660 | 1.725 | 1.725 | 2,272,110 |
| 2026-01-14 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 1,230,949 |
| 2026-01-13 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 4,972,617 |
| 2026-01-12 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 4,391,719 |
| 2026-01-09 | 1.750 | 1.800 | 1.700 | 1.740 | 1.740 | 3,297,470 |
| 2026-01-08 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 4,122,824 |
| 2026-01-07 | 1.800 | 1.900 | 1.725 | 1.750 | 1.750 | 8,015,181 |
| 2026-01-06 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 2,750,027 |
| 2026-01-05 | 1.700 | 1.800 | 1.700 | 1.780 | 1.780 | 5,910,251 |
| 2026-01-02 | 1.675 | 1.800 | 1.650 | 1.700 | 1.700 | 3,974,911 |
| 2025-12-31 | 1.650 | 1.700 | 1.641 | 1.675 | 1.675 | 2,211,984 |
| 2025-12-30 | 1.650 | 1.690 | 1.605 | 1.650 | 1.650 | 4,656,395 |
| 2025-12-29 | 1.625 | 1.700 | 1.590 | 1.650 | 1.650 | 3,734,721 |
| 2025-12-24 | 1.625 | 1.650 | 1.590 | 1.625 | 1.625 | 679,209 |
| 2025-12-23 | 1.625 | 1.650 | 1.600 | 1.625 | 1.625 | 297,530 |
| 2025-12-22 | 1.625 | 1.650 | 1.600 | 1.625 | 1.625 | 2,920,302 |
| 2025-12-19 | 1.650 | 1.650 | 1.600 | 1.625 | 1.625 | 1,456,731 |
| 2025-12-18 | 1.600 | 1.699 | 1.550 | 1.650 | 1.650 | 10,658,149 |
| 2025-12-17 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 2,826,691 |
| 2025-12-16 | 1.600 | 1.650 | 1.526 | 1.550 | 1.550 | 3,239,498 |
| 2025-12-15 | 1.650 | 1.660 | 1.600 | 1.600 | 1.600 | 1,730,091 |
| 2025-12-12 | 1.675 | 1.700 | 1.600 | 1.650 | 1.650 | 1,308,822 |
| 2025-12-11 | 1.700 | 1.725 | 1.650 | 1.650 | 1.650 | 6,454,054 |
| 2025-12-10 | 1.725 | 1.750 | 1.650 | 1.700 | 1.700 | 880,417 |
| 2025-12-09 | 1.725 | 1.725 | 1.701 | 1.725 | 1.725 | 237,617 |
| 2025-12-08 | 1.725 | 1.750 | 1.700 | 1.725 | 1.725 | 450,844 |
| 2025-12-05 | 1.725 | 1.750 | 1.650 | 1.725 | 1.725 | 5,954,874 |
| 2025-12-04 | 1.675 | 1.750 | 1.650 | 1.725 | 1.725 | 7,712,090 |
| 2025-12-03 | 1.625 | 1.700 | 1.600 | 1.675 | 1.675 | 11,902,460 |
| 2025-12-02 | 1.625 | 1.650 | 1.600 | 1.625 | 1.625 | 5,088,099 |
| 2025-12-01 | 1.675 | 1.750 | 1.550 | 1.625 | 1.625 | 5,374,675 |
| 2025-11-28 | 1.650 | 1.750 | 1.580 | 1.675 | 1.675 | 2,630,711 |
| 2025-11-27 | 1.575 | 1.650 | 1.550 | 1.650 | 1.650 | 3,917,717 |
| 2025-11-26 | 1.550 | 1.600 | 1.500 | 1.580 | 1.580 | 4,595,604 |
| 2025-11-25 | 1.525 | 1.600 | 1.500 | 1.540 | 1.540 | 31,085,378 |
| 2025-11-24 | 1.525 | 1.600 | 1.500 | 1.530 | 1.530 | 3,553,723 |
| 2025-11-21 | 1.525 | 1.531 | 1.500 | 1.520 | 1.520 | 5,703,003 |
| 2025-11-20 | 1.525 | 1.540 | 1.500 | 1.525 | 1.525 | 1,903,782 |
| 2025-11-19 | 1.500 | 1.535 | 1.468 | 1.500 | 1.500 | 5,818,676 |
| 2025-11-18 | 1.525 | 1.550 | 1.471 | 1.500 | 1.500 | 3,974,705 |
| 2025-11-17 | 1.575 | 1.630 | 1.500 | 1.525 | 1.525 | 11,725,575 |
| 2025-11-14 | 1.575 | 1.650 | 1.550 | 1.550 | 1.550 | 9,567,318 |
| 2025-11-13 | 1.650 | 1.700 | 1.550 | 1.575 | 1.575 | 11,585,065 |
| 2025-11-12 | 1.600 | 1.695 | 1.550 | 1.650 | 1.650 | 15,236,652 |
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.