- Share Prices
Asiamet Resources Limited (ARS)
0.68p+0.00 (+0.00%)17 Apr 2024, 16:21
Asiamet Resources Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2024 | 0.72p | 0.79p | 0.66p | 0.68p | 5,250,032 |
Apr 16, 2024 | 0.68p | 0.70p | 0.65p | 0.68p | 556,911 |
Apr 15, 2024 | 0.72p | 0.73p | 0.65p | 0.70p | 2,954,969 |
Apr 12, 2024 | 0.63p | 0.74p | 0.57p | 0.65p | 7,824,042 |
Apr 11, 2024 | 0.63p | 0.62p | 0.60p | 0.63p | 604,520 |
Apr 10, 2024 | 0.63p | 0.64p | 0.60p | 0.63p | 1,321,957 |
Apr 9, 2024 | 0.63p | 0.65p | 0.61p | 0.63p | 2,605,448 |
Apr 8, 2024 | 0.63p | 0.64p | 0.61p | 0.63p | 1,126,659 |
Apr 5, 2024 | 0.60p | 0.65p | 0.60p | 0.63p | 974,924 |
Apr 4, 2024 | 0.57p | 0.64p | 0.58p | 0.60p | 5,215,407 |
Apr 3, 2024 | 0.63p | 0.63p | 0.56p | 0.63p | 2,496,305 |
Apr 2, 2024 | 0.60p | 0.65p | 0.56p | 0.63p | 5,587,182 |
Mar 28, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 1,654,384 |
Mar 27, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 342,507 |
Mar 26, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 2,248,650 |
Mar 25, 2024 | 0.60p | 0.61p | 0.57p | 0.60p | 3,401,763 |
Mar 22, 2024 | 0.60p | 0.65p | 0.57p | 0.60p | 307,507 |
Mar 21, 2024 | 0.60p | 0.63p | 0.56p | 0.60p | 2,096,984 |
Mar 20, 2024 | 0.63p | 0.64p | 0.62p | 0.63p | 486,609 |
Mar 19, 2024 | 0.60p | 0.58p | 0.58p | 0.60p | 428,214 |
Mar 18, 2024 | 0.60p | 0.65p | 0.57p | 0.60p | 6,441,721 |
Mar 15, 2024 | 0.60p | 0.65p | 0.57p | 0.60p | 1,020,343 |
Mar 14, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 1,025,389 |
Mar 13, 2024 | 0.60p | 0.59p | 0.56p | 0.60p | 1,773,490 |
Mar 12, 2024 | 0.63p | 0.61p | 0.52p | 0.60p | 2,866,720 |
Mar 11, 2024 | 0.63p | 0.61p | 0.60p | 0.63p | 1,600,000 |
Mar 8, 2024 | 0.63p | 0.62p | 0.56p | 0.63p | 1,813,592 |
Mar 7, 2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1,610,481 |
Mar 6, 2024 | 0.63p | 0.64p | 0.60p | 0.63p | 383,880 |
Mar 5, 2024 | 0.65p | 0.70p | 0.60p | 0.63p | 13,476 |
Mar 4, 2024 | 0.65p | 0.65p | 0.60p | 0.65p | 480,033 |
Mar 1, 2024 | 0.60p | 0.65p | 0.55p | 0.65p | 2,701,244 |
Feb 29, 2024 | 0.65p | 0.65p | 0.58p | 0.60p | 2,207,451 |
Feb 28, 2024 | 0.63p | 0.64p | 0.60p | 0.65p | 1,372,387 |
Feb 27, 2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1,350,465 |
Feb 26, 2024 | 0.63p | 0.62p | 0.60p | 0.63p | 1,460,636 |
Feb 23, 2024 | 0.60p | 0.63p | 0.58p | 0.63p | 3,160,247 |
Feb 22, 2024 | 0.63p | 0.64p | 0.58p | 0.60p | 1,772,746 |
Feb 21, 2024 | 0.65p | 0.64p | 0.60p | 0.60p | 692,745 |
Feb 20, 2024 | 0.65p | 0.67p | 0.62p | 0.65p | 7,534,705 |
Feb 19, 2024 | 0.65p | 0.70p | 0.62p | 0.65p | 3,179,605 |
Feb 16, 2024 | 0.68p | 0.70p | 0.61p | 0.65p | 10,099,654 |
Feb 15, 2024 | 0.72p | 0.75p | 0.50p | 0.68p | 25,124,778 |
Feb 14, 2024 | 0.72p | 0.75p | 0.69p | 0.72p | 914,512 |
Feb 13, 2024 | 0.72p | 0.71p | 0.71p | 0.72p | 504,008 |
Feb 12, 2024 | 0.72p | 0.75p | 0.71p | 0.72p | 47,367 |
Feb 9, 2024 | 0.72p | 0.73p | 0.70p | 0.72p | 717,552 |
Feb 8, 2024 | 0.72p | 0.73p | 0.71p | 0.72p | 1,157,282 |
Feb 7, 2024 | 0.72p | 0.74p | 0.69p | 0.72p | 2,050,719 |
Feb 6, 2024 | 0.72p | 0.75p | 0.70p | 0.72p | 624,494 |