Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.875	0.900	0.835	0.875	0.875	768,215
2025-05-22	0.875	0.897	0.835	0.875	0.875	1,338,601
2025-05-21	0.875	0.900	0.850	0.875	0.875	317,086
2025-05-20	0.900	0.900	0.865	0.875	0.875	748,649
2025-05-19	0.900	0.920	0.856	0.900	0.900	449,142
2025-05-16	0.900	0.920	0.850	0.900	0.900	556,329
2025-05-15	0.900	0.950	0.878	0.900	0.900	1,447,537
2025-05-14	0.875	0.950	0.850	0.900	0.900	3,270,567
2025-05-13	0.900	0.900	0.853	0.900	0.900	2,714,954
2025-05-12	0.925	0.950	0.900	0.930	0.930	1,083,881
2025-05-09	0.925	0.929	0.900	0.925	0.925	1,385,203
2025-05-08	0.950	0.980	0.902	0.945	0.945	4,661,669
2025-05-07	1.025	1.065	0.900	0.980	0.980	9,844,920
2025-05-06	1.050	1.079	0.955	1.000	1.000	2,572,853
2025-05-02	0.950	1.130	0.900	1.000	1.000	6,320,133
2025-05-01	0.950	0.983	0.900	0.950	0.950	1,556,010
2025-04-30	1.000	1.050	0.911	0.950	0.950	2,371,571
2025-04-29	1.000	1.050	0.950	1.000	1.000	825,348
2025-04-28	0.900	1.050	0.850	1.000	1.000	5,001,194
2025-04-25	0.900	0.925	0.878	0.900	0.900	1,288,313
2025-04-24	0.900	0.950	0.855	0.900	0.900	2,933,592
2025-04-23	1.000	1.050	0.900	0.950	0.950	3,697,561
2025-04-22	0.939	1.100	0.939	1.000	1.000	5,160,293
2025-04-17	0.900	0.949	0.875	0.900	0.900	2,178,328
2025-04-16	0.925	0.950	0.850	0.950	0.950	3,050,178
2025-04-15	0.925	0.950	0.922	0.925	0.925	64,530
2025-04-14	0.925	0.950	0.880	0.925	0.925	705,506
2025-04-11	0.900	0.950	0.890	0.950	0.950	1,459,566
2025-04-10	0.825	0.938	0.800	0.900	0.900	3,567,328
2025-04-09	0.810	0.870	0.810	0.825	0.825	1,667,893
2025-04-08	0.825	0.870	0.750	0.825	0.825	960,701
2025-04-07	0.900	0.900	0.821	0.825	0.825	1,681,431
2025-04-04	0.900	0.933	0.850	0.900	0.900	5,094,147
2025-04-03	0.900	0.900	0.850	0.900	0.900	265,724
2025-04-02	0.900	0.950	0.878	0.900	0.900	220,935
2025-04-01	0.900	0.940	0.850	0.900	0.900	1,670,608
2025-03-31	0.950	0.950	0.900	0.900	0.900	4,225,833
2025-03-28	1.050	1.100	0.916	0.950	0.950	3,194,999
2025-03-27	1.000	1.000	0.915	1.000	1.000	4,335,373
2025-03-26	1.075	1.150	0.955	1.000	1.000	4,572,566
2025-03-25	1.075	1.149	1.000	1.075	1.075	1,462,373
2025-03-24	1.000	1.123	1.000	1.050	1.050	6,054,013
2025-03-21	1.000	1.050	0.975	0.975	0.975	3,296,676
2025-03-20	0.965	1.050	0.965	1.000	1.000	3,480,646
2025-03-19	0.950	1.000	0.911	0.950	0.950	3,433,390
2025-03-18	0.900	1.020	0.850	0.950	0.950	3,558,396
2025-03-17	0.875	0.962	0.867	0.940	0.940	3,494,178
2025-03-14	0.825	0.950	0.800	0.875	0.875	1,034,902
2025-03-13	0.775	0.900	0.750	0.825	0.825	5,212,723
2025-03-12	0.775	0.800	0.761	0.775	0.775	2,046,048
2025-03-11	0.725	0.800	0.717	0.775	0.775	3,055,177
2025-03-10	0.725	0.750	0.700	0.725	0.725	1,100,771
2025-03-07	0.725	0.750	0.700	0.725	0.725	1,283,815
2025-03-06	0.744	0.744	0.702	0.725	0.725	2,992,458
2025-03-05	0.750	0.800	0.701	0.750	0.750	2,141,123
2025-03-04	0.750	0.800	0.700	0.750	0.750	1,620,206
2025-03-03	0.725	0.780	0.700	0.775	0.775	3,557,151
2025-02-28	0.775	0.800	0.724	0.725	0.725	10,842,493
2025-02-27	0.775	0.789	0.750	0.775	0.775	751,800
2025-02-26	0.725	0.775	0.724	0.775	0.775	3,128,922

← NewerPage 7 of 22 · 1,269 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.