Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.750	0.773	0.713	0.725	0.725	3,015,498
2025-02-24	0.775	0.816	0.750	0.750	0.750	555,198
2025-02-21	0.775	0.800	0.751	0.775	0.775	555,801
2025-02-20	0.775	0.800	0.751	0.775	0.775	103,841
2025-02-19	0.775	0.784	0.750	0.775	0.775	1,037,414
2025-02-18	0.775	0.775	0.736	0.775	0.775	1,288,332
2025-02-17	0.775	0.786	0.751	0.775	0.775	170,932
2025-02-14	0.800	0.800	0.750	0.775	0.775	853,488
2025-02-13	0.800	0.812	0.768	0.800	0.800	584,279
2025-02-12	0.800	0.866	0.769	0.800	0.800	2,911,515
2025-02-11	0.750	0.833	0.700	0.800	0.800	1,748,672
2025-02-10	0.750	0.785	0.750	0.750	0.750	1,674,201
2025-02-07	0.725	0.750	0.710	0.750	0.750	4,212,576
2025-02-06	0.725	0.744	0.706	0.725	0.725	2,757,037
2025-02-05	0.750	0.800	0.700	0.725	0.725	640,338
2025-02-04	0.750	0.767	0.686	0.750	0.750	748,641
2025-02-03	0.750	0.755	0.727	0.750	0.750	328,407
2025-01-31	0.750	0.800	0.727	0.750	0.750	2,873,558
2025-01-30	0.750	0.760	0.725	0.750	0.750	577,585
2025-01-29	0.750	0.750	0.726	0.750	0.750	383,772
2025-01-28	0.750	0.797	0.733	0.750	0.750	337,103
2025-01-27	0.750	0.800	0.733	0.750	0.750	3,691,683
2025-01-24	0.750	0.798	0.740	0.750	0.750	293,066
2025-01-23	0.800	0.803	0.731	0.750	0.750	3,075,246
2025-01-22	0.775	0.805	0.736	0.800	0.800	1,369,342
2025-01-21	0.775	0.782	0.775	0.775	0.775	1,000,000
2025-01-20	0.775	0.785	0.750	0.775	0.775	1,203,637
2025-01-17	0.800	0.800	0.755	0.775	0.775	722,966
2025-01-16	0.800	0.800	0.760	0.800	0.800	483,983
2025-01-15	0.800	0.800	0.750	0.800	0.800	128,269
2025-01-14	0.800	0.813	0.750	0.800	0.800	2,017,496
2025-01-13	0.800	0.800	0.783	0.800	0.800	50,000
2025-01-10	0.800	0.800	0.782	0.800	0.800	63,000
2025-01-09	0.800	0.813	0.750	0.800	0.800	127,093
2025-01-08	0.800	0.813	0.782	0.800	0.800	25,606
2025-01-07	0.800	0.820	0.755	0.800	0.800	4,685,738
2025-01-06	0.800	0.805	0.755	0.800	0.800	431,663
2025-01-03	0.800	0.815	0.751	0.800	0.800	744,425
2025-01-02	0.775	0.800	0.750	0.800	0.800	456,812
2024-12-31	0.775	0.775	0.763	0.775	0.775	33,178
2024-12-30	0.775	0.788	0.760	0.775	0.775	1,273,074
2024-12-27	0.800	0.800	0.750	0.775	0.775	7,128,966
2024-12-24	0.833	0.833	0.800	0.825	0.825	1,023,966
2024-12-23	0.875	0.950	0.805	0.850	0.850	4,704,139
2024-12-20	0.925	0.950	0.750	0.750	0.750	4,520,757
2024-12-19	0.837	0.950	0.837	0.950	0.950	5,560,694
2024-12-18	0.850	0.900	0.825	0.850	0.850	821,195
2024-12-17	0.775	0.850	0.700	0.850	0.850	5,421,536
2024-12-16	0.775	0.843	0.760	0.775	0.775	2,491,401
2024-12-13	0.775	0.843	0.700	0.775	0.775	1,541,111
2024-12-12	0.848	0.848	0.700	0.775	0.775	275,863
2024-12-11	0.850	0.900	0.795	0.850	0.850	5,411,009
2024-12-10	0.700	0.900	0.700	0.880	0.880	6,949,238
2024-12-09	0.675	0.700	0.672	0.700	0.700	668,750
2024-12-06	0.625	0.700	0.619	0.675	0.675	3,316,286
2024-12-05	0.625	0.650	0.616	0.625	0.625	1,430,959
2024-12-04	0.620	0.650	0.620	0.625	0.625	3,816,491
2024-12-03	0.600	0.650	0.500	0.600	0.600	9,167,082
2024-12-02	0.600	0.650	0.565	0.614	0.614	979,184
2024-11-29	0.575	0.620	0.560	0.600	0.600	1,059,506

← NewerPage 8 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.