Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.025	1.039	0.957	1.025	1.025	534,583
2025-08-15	0.975	1.100	0.950	1.025	1.025	1,597,831
2025-08-14	0.964	1.000	0.964	0.975	0.975	2,587,446
2025-08-13	0.950	0.990	0.950	0.950	0.950	2,254,797
2025-08-12	0.975	1.000	0.939	0.950	0.950	4,368,844
2025-08-11	0.950	1.000	0.900	0.975	0.975	2,344,998
2025-08-08	0.950	0.987	0.931	0.950	0.950	539,836
2025-08-07	0.950	0.970	0.900	0.950	0.950	1,000,802
2025-08-06	0.950	1.000	0.900	0.950	0.950	1,622,831
2025-08-05	0.951	0.951	0.900	0.950	0.950	605,909
2025-08-04	1.000	1.000	0.975	0.975	0.975	120,561
2025-08-01	1.000	1.000	0.951	1.000	1.000	51,988
2025-07-31	1.000	1.000	0.951	1.000	1.000	1,657,336
2025-07-30	1.010	1.010	0.930	1.000	1.000	5,320,005
2025-07-29	1.025	1.100	0.950	1.025	1.025	166,808
2025-07-28	1.025	1.025	0.965	1.025	1.025	2,183,368
2025-07-25	1.025	1.025	1.022	1.025	1.025	200,000
2025-07-24	1.025	1.025	0.965	1.025	1.025	1,513,931
2025-07-23	1.025	1.075	0.984	1.025	1.025	184,013
2025-07-22	1.025	1.025	0.983	1.025	1.025	1,235,321
2025-07-21	1.025	1.100	0.950	1.025	1.025	2,517,373
2025-07-18	1.025	1.100	0.950	1.025	1.025	1,317,753
2025-07-17	1.000	1.049	0.956	1.000	1.000	404,895
2025-07-16	1.000	1.042	0.956	1.000	1.000	711,631
2025-07-15	1.025	1.100	0.950	0.975	0.975	3,013,154
2025-07-14	1.025	1.025	0.967	1.025	1.025	117,647
2025-07-11	1.025	1.025	0.950	1.025	1.025	102,192
2025-07-10	1.025	1.025	0.967	1.025	1.025	3,352
2025-07-09	1.050	1.100	0.967	1.025	1.025	135,926
2025-07-08	1.000	1.050	0.950	0.975	0.975	3,890,740
2025-07-07	1.000	1.024	0.970	1.000	1.000	1,382,651
2025-07-04	1.000	1.045	0.976	1.000	1.000	1,383,669
2025-07-03	1.000	1.048	0.976	1.000	1.000	710,484
2025-07-02	1.000	1.050	0.970	1.000	1.000	970,188
2025-07-01	0.925	1.080	0.850	1.000	1.000	12,859,349
2025-06-30	0.925	1.000	0.850	0.925	0.925	1,062,282
2025-06-27	0.900	1.000	0.850	0.850	0.850	1,430,033
2025-06-26	0.900	0.943	0.850	0.900	0.900	789,111
2025-06-25	0.900	0.950	0.850	0.850	0.850	888,909
2025-06-24	0.900	0.950	0.867	0.900	0.900	945,685
2025-06-23	0.900	0.950	0.881	0.900	0.900	1,447,548
2025-06-20	0.925	1.000	0.850	0.900	0.900	770,558
2025-06-19	0.900	0.930	0.860	0.925	0.925	2,071,104
2025-06-18	0.950	1.000	0.900	0.900	0.900	856,679
2025-06-17	0.925	0.950	0.901	0.925	0.925	2,792,591
2025-06-16	0.925	0.944	0.900	0.925	0.925	1,135,925
2025-06-13	0.950	0.970	0.900	0.925	0.925	1,340,764
2025-06-12	1.025	1.100	0.900	0.950	0.950	2,882,550
2025-06-11	1.025	1.039	0.966	1.025	1.025	1,786,231
2025-06-10	0.950	1.040	0.900	1.025	1.025	7,916,677
2025-06-09	0.925	0.981	0.900	0.950	0.950	990,251
2025-06-06	0.900	1.000	0.850	0.925	0.925	1,672,694
2025-06-05	0.850	0.950	0.835	0.900	0.900	2,039,053
2025-06-04	0.850	0.900	0.800	0.850	0.850	775,410
2025-06-03	0.850	0.900	0.800	0.850	0.850	139,768
2025-06-02	0.850	0.899	0.800	0.850	0.850	701,658
2025-05-30	0.850	0.900	0.800	0.850	0.850	950,458
2025-05-29	0.850	0.900	0.818	0.850	0.850	1,370,215
2025-05-28	0.850	0.884	0.800	0.850	0.850	952,164
2025-05-27	0.875	0.889	0.795	0.850	0.850	2,652,728

← NewerPage 6 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.