Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
-0.023 (-2.30%)
Aug 29, 2025, 4:35 PM GMT+1
Asiamet Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 1,443,541 |
| Aug 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 234,161 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 834,181 |
| Aug 26, 2025 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | -1.96% | 3,366,083 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 157,143 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | - | 765,690 |
| Aug 20, 2025 | 0.99 | 1.10 | 0.99 | 1.02 | 1.02 | 2.00% | 45,581 |
| Aug 19, 2025 | 1.10 | 1.10 | 0.97 | 1.00 | 1.00 | -1.96% | 5,197,104 |
| Aug 18, 2025 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | - | 580,083 |
| Aug 15, 2025 | 1.00 | 1.10 | 0.95 | 1.02 | 1.02 | 4.62% | 1,603,006 |
| Aug 14, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.63% | 2,607,446 |
| Aug 13, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | - | 2,254,797 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.56% | 4,368,844 |
| Aug 11, 2025 | 0.90 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 2,344,998 |
| Aug 8, 2025 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | - | 539,836 |
| Aug 7, 2025 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | - | 1,000,802 |
| Aug 6, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,622,831 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | -2.56% | 605,909 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 120,561 |
| Aug 1, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 51,988 |
| Jul 31, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 2,157,336 |
| Jul 30, 2025 | 0.95 | 1.01 | 0.93 | 1.00 | 1.00 | -1.96% | 1,231,914 |
| Jul 29, 2025 | 1.10 | 1.10 | 0.95 | 1.02 | 1.02 | - | 166,808 |
| Jul 28, 2025 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | - | 2,183,368 |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 412,055 |
| Jul 24, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 1,513,931 |
| Jul 23, 2025 | 0.98 | 1.07 | 0.98 | 1.02 | 1.02 | - | 184,013 |
| Jul 22, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | - | 1,235,321 |
| Jul 21, 2025 | 0.95 | 1.10 | 0.95 | 1.02 | 1.02 | - | 2,517,373 |
| Jul 18, 2025 | 1.03 | 1.10 | 0.95 | 1.02 | 1.02 | 2.00% | 1,317,753 |
| Jul 17, 2025 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | - | 404,895 |
| Jul 16, 2025 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | 2.56% | 1,225,062 |
| Jul 15, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -4.41% | 4,013,154 |
| Jul 14, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 117,647 |
| Jul 11, 2025 | 0.97 | 1.02 | 0.95 | 1.02 | 1.02 | - | 102,192 |
| Jul 10, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 6,704 |
| Jul 9, 2025 | 1.10 | 1.10 | 0.97 | 1.02 | 1.02 | 4.62% | 135,926 |
| Jul 8, 2025 | 0.98 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 3,968,376 |
| Jul 7, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | - | 1,587,413 |
| Jul 4, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | - | 1,383,669 |
| Jul 3, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | - | 1,120,606 |
| Jul 2, 2025 | 1.03 | 1.05 | 0.97 | 1.00 | 1.00 | - | 970,188 |
| Jul 1, 2025 | 0.90 | 1.08 | 0.85 | 1.00 | 1.00 | 8.11% | 10,059,349 |
| Jun 30, 2025 | 0.90 | 1.00 | 0.85 | 0.93 | 0.93 | 8.82% | 1,227,983 |
| Jun 27, 2025 | 0.94 | 1.00 | 0.85 | 0.85 | 0.85 | -5.56% | 1,430,033 |
| Jun 26, 2025 | 0.88 | 0.94 | 0.85 | 0.90 | 0.90 | 5.88% | 851,470 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 1,028,100 |
| Jun 24, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | - | 988,950 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | - | 1,483,434 |
| Jun 20, 2025 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -2.70% | 875,821 |