Asiamet Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.650 | 1.700 | 1.555 | 1.700 | 1.700 | 9,199,184 |
| 2025-11-10 | 1.650 | 1.700 | 1.560 | 1.625 | 1.625 | 10,213,061 |
| 2025-11-07 | 1.650 | 1.750 | 1.600 | 1.700 | 1.700 | 18,325,483 |
| 2025-11-06 | 1.239 | 2.240 | 1.239 | 1.700 | 1.700 | 63,711,246 |
| 2025-11-05 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 44,670,360 |
| 2025-11-04 | 1.225 | 1.250 | 1.189 | 1.200 | 1.200 | 2,838,332 |
| 2025-11-03 | 1.200 | 1.250 | 1.189 | 1.225 | 1.225 | 3,154,500 |
| 2025-10-31 | 1.225 | 1.279 | 1.150 | 1.200 | 1.200 | 4,363,655 |
| 2025-10-30 | 1.200 | 1.300 | 1.150 | 1.225 | 1.225 | 1,131,652 |
| 2025-10-29 | 1.200 | 1.250 | 1.150 | 1.250 | 1.250 | 751,401 |
| 2025-10-28 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 9,375,912 |
| 2025-10-27 | 1.250 | 1.300 | 1.221 | 1.250 | 1.250 | 3,004,019 |
| 2025-10-24 | 1.175 | 1.300 | 1.156 | 1.250 | 1.250 | 9,182,825 |
| 2025-10-23 | 1.100 | 1.260 | 1.086 | 1.175 | 1.175 | 5,423,273 |
| 2025-10-22 | 0.975 | 1.250 | 0.950 | 1.170 | 1.170 | 20,691,606 |
| 2025-10-21 | 0.975 | 1.000 | 0.930 | 0.975 | 0.975 | 3,785,190 |
| 2025-10-20 | 1.000 | 1.050 | 0.968 | 0.980 | 0.980 | 4,795,795 |
| 2025-10-17 | 1.000 | 1.050 | 0.982 | 1.000 | 1.000 | 4,503,440 |
| 2025-10-16 | 0.975 | 1.050 | 0.950 | 1.000 | 1.000 | 2,325,202 |
| 2025-10-15 | 0.975 | 1.060 | 0.950 | 1.000 | 1.000 | 2,402,126 |
| 2025-10-14 | 0.975 | 1.000 | 0.930 | 0.975 | 0.975 | 649,533 |
| 2025-10-13 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 1,151,393 |
| 2025-10-10 | 1.000 | 1.000 | 0.950 | 0.975 | 0.975 | 4,170,064 |
| 2025-10-09 | 0.975 | 1.049 | 0.950 | 1.000 | 1.000 | 2,355,648 |
| 2025-10-08 | 0.975 | 1.000 | 0.950 | 0.980 | 0.980 | 901,381 |
| 2025-10-07 | 1.025 | 1.100 | 0.950 | 1.000 | 1.000 | 3,354,553 |
| 2025-10-06 | 1.025 | 1.044 | 0.951 | 1.025 | 1.025 | 1,680,169 |
| 2025-10-03 | 1.050 | 1.099 | 0.950 | 1.025 | 1.025 | 3,409,339 |
| 2025-10-02 | 1.050 | 1.099 | 1.030 | 1.050 | 1.050 | 4,909,591 |
| 2025-10-01 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 6,940,628 |
| 2025-09-30 | 0.950 | 1.050 | 0.923 | 1.050 | 1.050 | 11,616,369 |
| 2025-09-29 | 0.950 | 0.958 | 0.917 | 0.950 | 0.950 | 1,165,487 |
| 2025-09-26 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 275,990 |
| 2025-09-25 | 0.969 | 0.969 | 0.911 | 0.950 | 0.950 | 2,545,436 |
| 2025-09-24 | 0.950 | 1.000 | 0.910 | 0.975 | 0.975 | 1,402,560 |
| 2025-09-23 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 921,175 |
| 2025-09-22 | 0.950 | 0.978 | 0.939 | 0.950 | 0.950 | 639,921 |
| 2025-09-19 | 0.950 | 0.978 | 0.933 | 0.950 | 0.950 | 323,122 |
| 2025-09-18 | 0.950 | 0.978 | 0.933 | 0.950 | 0.950 | 777,082 |
| 2025-09-17 | 1.000 | 1.050 | 0.925 | 0.950 | 0.950 | 5,468,914 |
| 2025-09-16 | 1.000 | 1.050 | 0.955 | 1.000 | 1.000 | 1,622,016 |
| 2025-09-15 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 1,418,678 |
| 2025-09-12 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 624,869 |
| 2025-09-11 | 0.975 | 0.978 | 0.975 | 0.975 | 0.975 | 1,260,453 |
| 2025-09-10 | 0.975 | 1.000 | 0.960 | 0.975 | 0.975 | 5,216,100 |
| 2025-09-09 | 1.000 | 1.000 | 0.957 | 0.975 | 0.975 | 4,482,893 |
| 2025-09-08 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 2,193,244 |
| 2025-09-05 | 1.000 | 1.000 | 0.967 | 1.000 | 1.000 | 2,002 |
| 2025-09-04 | 1.000 | 1.050 | 0.963 | 1.000 | 1.000 | 2,649,177 |
| 2025-09-03 | 1.000 | 1.039 | 0.978 | 1.000 | 1.000 | 4,628,628 |
| 2025-09-02 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 582,451 |
| 2025-09-01 | 1.000 | 1.047 | 0.967 | 1.000 | 1.000 | 1,014,885 |
| 2025-08-29 | 1.000 | 1.000 | 0.977 | 1.000 | 1.000 | 1,193,541 |
| 2025-08-28 | 1.000 | 1.000 | 0.993 | 1.000 | 1.000 | 132,111 |
| 2025-08-27 | 1.000 | 1.000 | 0.993 | 1.000 | 1.000 | 671,891 |
| 2025-08-26 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 3,248,743 |
| 2025-08-22 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 123,321 |
| 2025-08-21 | 1.025 | 1.025 | 0.950 | 1.025 | 1.025 | 741,393 |
| 2025-08-20 | 1.025 | 1.100 | 0.989 | 1.025 | 1.025 | 44,581 |
| 2025-08-19 | 1.025 | 1.100 | 0.970 | 1.000 | 1.000 | 5,197,104 |
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.