1. Share Prices

  2. Asiamet Resources Limited (ARS)

0.68p-0.03 (-3.57%)16 Apr 2024, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Asiamet Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 20240.72p0.73p0.65p0.70p2,954,969
Apr 12, 20240.63p0.74p0.57p0.65p7,824,042
Apr 11, 20240.63p0.62p0.60p0.63p604,520
Apr 10, 20240.63p0.64p0.60p0.63p1,321,957
Apr 9, 20240.63p0.65p0.61p0.63p2,605,448
Apr 8, 20240.63p0.64p0.61p0.63p1,126,659
Apr 5, 20240.60p0.65p0.60p0.63p974,924
Apr 4, 20240.57p0.64p0.58p0.60p5,215,407
Apr 3, 20240.63p0.63p0.56p0.63p2,496,305
Apr 2, 20240.60p0.65p0.56p0.63p5,587,182
Mar 28, 20240.60p0.65p0.55p0.60p1,654,384
Mar 27, 20240.60p0.65p0.55p0.60p342,507
Mar 26, 20240.60p0.65p0.55p0.60p2,248,650
Mar 25, 20240.60p0.61p0.57p0.60p3,401,763
Mar 22, 20240.60p0.65p0.57p0.60p307,507
Mar 21, 20240.60p0.63p0.56p0.60p2,096,984
Mar 20, 20240.63p0.64p0.62p0.63p486,609
Mar 19, 20240.60p0.58p0.58p0.60p428,214
Mar 18, 20240.60p0.65p0.57p0.60p6,441,721
Mar 15, 20240.60p0.65p0.57p0.60p1,020,343
Mar 14, 20240.60p0.65p0.55p0.60p1,025,389
Mar 13, 20240.60p0.59p0.56p0.60p1,773,490
Mar 12, 20240.63p0.61p0.52p0.60p2,866,720
Mar 11, 20240.63p0.61p0.60p0.63p1,600,000
Mar 8, 20240.63p0.62p0.56p0.63p1,813,592
Mar 7, 20240.63p0.65p0.60p0.63p1,610,481
Mar 6, 20240.63p0.64p0.60p0.63p383,880
Mar 5, 20240.65p0.70p0.60p0.63p13,476
Mar 4, 20240.65p0.65p0.60p0.65p480,033
Mar 1, 20240.60p0.65p0.55p0.65p2,701,244
Feb 29, 20240.65p0.65p0.58p0.60p2,207,451
Feb 28, 20240.63p0.64p0.60p0.65p1,372,387
Feb 27, 20240.63p0.65p0.60p0.63p1,350,465
Feb 26, 20240.63p0.62p0.60p0.63p1,460,636
Feb 23, 20240.60p0.63p0.58p0.63p3,160,247
Feb 22, 20240.63p0.64p0.58p0.60p1,772,746
Feb 21, 20240.65p0.64p0.60p0.60p692,745
Feb 20, 20240.65p0.67p0.62p0.65p7,534,705
Feb 19, 20240.65p0.70p0.62p0.65p3,179,605
Feb 16, 20240.68p0.70p0.61p0.65p10,099,654
Feb 15, 20240.72p0.75p0.50p0.68p25,124,778
Feb 14, 20240.72p0.75p0.69p0.72p914,512
Feb 13, 20240.72p0.71p0.71p0.72p504,008
Feb 12, 20240.72p0.75p0.71p0.72p47,367
Feb 9, 20240.72p0.73p0.70p0.72p717,552
Feb 8, 20240.72p0.73p0.71p0.72p1,157,282
Feb 7, 20240.72p0.74p0.69p0.72p2,050,719
Feb 6, 20240.72p0.75p0.70p0.72p624,494
Feb 5, 20240.72p0.73p0.71p0.72p697,366
Feb 2, 20240.72p0.73p0.71p0.72p102,887
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Plus500 LTD2,026.002.37
Harbour Energy PLC297.901.81
Integrafin Holdings PLC292.001.74
Centamin PLC128.201.50
Wood Group (John) PLC142.501.50
Croda International PLC4,830.001.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC67.00-29.44
Auction Technology Group PLC526.00-15.57
Qinetiq Group PLC333.60-6.76
Ferrexpo PLC44.15-6.66
Tui AG575.00-6.35
Watches Of Switzerland Group PLC337.80-5.80