Asiamet Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.575	0.600	0.575	0.575	0.575	5,630,814
2024-11-27	0.575	0.597	0.561	0.575	0.575	1,563,936
2024-11-26	0.575	0.630	0.550	0.575	0.575	1,401,792
2024-11-25	0.600	0.633	0.551	0.575	0.575	9,244,459
2024-11-22	0.600	0.630	0.550	0.600	0.600	455,745
2024-11-21	0.600	0.625	0.576	0.600	0.600	150,000
2024-11-20	0.600	0.648	0.576	0.600	0.600	1,241,117
2024-11-19	0.600	0.645	0.600	0.600	0.600	839,382
2024-11-18	0.625	0.650	0.600	0.600	0.600	303,228
2024-11-15	0.625	0.650	0.577	0.625	0.625	8,228,928
2024-11-14	0.650	0.669	0.613	0.625	0.625	4,811,737
2024-11-13	0.675	0.684	0.600	0.670	0.670	2,580,505
2024-11-12	0.675	0.699	0.665	0.675	0.675	954,304
2024-11-11	0.705	0.705	0.665	0.675	0.675	1,752,396
2024-11-08	0.750	0.800	0.700	0.725	0.725	1,662,543
2024-11-07	0.750	0.754	0.715	0.750	0.750	1,292,219
2024-11-06	0.750	0.761	0.719	0.750	0.750	242,258
2024-11-05	0.750	0.800	0.700	0.750	0.750	1,433,875
2024-11-04	0.750	0.761	0.706	0.750	0.750	355,219
2024-11-01	0.775	0.786	0.725	0.770	0.770	1,701,738
2024-10-31	0.775	0.775	0.775	0.775	0.775	0
2024-10-30	0.775	0.799	0.755	0.775	0.775	264,228
2024-10-29	0.775	0.800	0.750	0.770	0.770	1,357,286
2024-10-28	0.775	0.800	0.758	0.775	0.775	2,401,958
2024-10-25	0.758	0.800	0.758	0.775	0.775	267,480
2024-10-24	0.775	0.775	0.755	0.775	0.775	398,499
2024-10-23	0.775	0.775	0.755	0.775	0.775	102,911
2024-10-22	0.775	0.792	0.763	0.775	0.775	537,338
2024-10-21	0.775	0.800	0.750	0.775	0.775	2,188,163
2024-10-18	0.775	0.800	0.760	0.775	0.775	2,169,050
2024-10-17	0.750	0.850	0.750	0.766	0.766	10,315,761
2024-10-16	0.800	0.820	0.740	0.750	0.750	3,305,201
2024-10-15	0.700	0.825	0.688	0.750	0.750	2,052,020
2024-10-14	0.700	0.720	0.688	0.700	0.700	1,525,100
2024-10-11	0.700	0.700	0.650	0.700	0.700	7,256
2024-10-10	0.700	0.700	0.691	0.700	0.700	24,237
2024-10-09	0.700	0.716	0.679	0.700	0.700	1,353,966
2024-10-08	0.675	0.700	0.650	0.700	0.700	1,239,686
2024-10-07	0.675	0.688	0.675	0.675	0.675	431,050
2024-10-04	0.675	0.694	0.659	0.675	0.675	3,234,841
2024-10-03	0.690	0.690	0.650	0.675	0.675	2,089,000
2024-10-02	0.700	0.744	0.665	0.700	0.700	508,949
2024-10-01	0.700	0.700	0.650	0.700	0.700	3,097,301
2024-09-30	0.725	0.750	0.650	0.700	0.700	901,280
2024-09-27	0.725	0.725	0.704	0.725	0.725	436,712
2024-09-26	0.750	0.800	0.650	0.725	0.725	2,884,825
2024-09-25	0.725	0.780	0.722	0.750	0.750	6,454,934
2024-09-24	0.725	0.750	0.700	0.725	0.725	1,738,167
2024-09-23	0.725	0.750	0.700	0.725	0.725	97,446
2024-09-20	0.700	0.728	0.677	0.725	0.725	4,062,261
2024-09-19	0.725	0.740	0.677	0.700	0.700	2,413,138
2024-09-18	0.775	0.800	0.715	0.725	0.725	1,700,341
2024-09-17	0.775	0.775	0.716	0.775	0.775	903,891
2024-09-16	0.775	0.790	0.752	0.775	0.775	131,427
2024-09-13	0.775	0.775	0.775	0.775	0.775	0
2024-09-12	0.775	0.775	0.775	0.775	0.775	0
2024-09-11	0.775	0.775	0.752	0.775	0.775	25,508
2024-09-10	0.800	0.800	0.751	0.775	0.775	1,621,860
2024-09-09	0.800	0.800	0.761	0.800	0.800	2,049,652
2024-09-06	0.800	0.800	0.757	0.800	0.800	1,299,104

← NewerPage 9 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.