Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.550
-0.025 (-1.59%)
Aug 14, 2026, 4:16 PM GMT
Asiamet Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | -1.59% | 1,961,337 |
| Aug 13, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | - | 370,164 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | - | 1,262,600 |
| Aug 11, 2026 | 1.55 | 1.60 | 1.50 | 1.58 | 1.58 | 1.94% | 3,407,931 |
| Aug 10, 2026 | 1.57 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 3,963,767 |
| Aug 7, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 296,335 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 6,133,565 |
| Aug 5, 2026 | 1.48 | 1.60 | 1.45 | 1.55 | 1.55 | 5.08% | 6,421,563 |
| Aug 4, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 680,270 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 275,796 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | - | 153,160 |
| Jul 30, 2026 | 1.43 | 1.50 | 1.44 | 1.48 | 1.48 | 3.51% | 5,076,284 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -5.00% | 3,655,142 |
| Jul 28, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | - | 346,193 |
| Jul 27, 2026 | 1.46 | 1.50 | 1.50 | 1.50 | 1.50 | - | 694,518 |
| Jul 24, 2026 | 1.48 | 1.55 | 1.45 | 1.50 | 1.50 | 1.69% | 5,007,271 |
| Jul 23, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 2,226,582 |
| Jul 22, 2026 | 1.53 | 1.50 | 1.45 | 1.48 | 1.48 | -3.28% | 5,992,989 |
| Jul 21, 2026 | 1.53 | 1.51 | 1.50 | 1.53 | 1.53 | - | 1,663,256 |
| Jul 20, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 2,243,109 |
| Jul 17, 2026 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | - | 1,879,376 |
| Jul 16, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 96,264 |
| Jul 15, 2026 | 1.58 | 1.57 | 1.52 | 1.53 | 1.53 | -3.17% | 1,844,500 |
| Jul 14, 2026 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | - | 5,604,139 |
| Jul 13, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.56% | 4,154,118 |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 9, 2026 | 1.58 | 1.65 | 1.55 | 1.60 | 1.60 | 2.24% | 3,070,254 |
| Jul 8, 2026 | 1.58 | 1.70 | 1.55 | 1.57 | 1.57 | -0.63% | 3,651,116 |
| Jul 7, 2026 | 1.58 | 1.61 | 1.50 | 1.58 | 1.58 | - | 6,589,661 |
| Jul 6, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 2,371,330 |
| Jul 3, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 4,283,146 |
| Jul 2, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 1.61% | 57,828 |
| Jul 1, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.59% | 1,261,298 |
| Jun 30, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.96% | 254,773 |
| Jun 29, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.95% | 3,476,350 |
| Jun 26, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | - | 2,207,136 |
| Jun 25, 2026 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -3.08% | 928,110 |
| Jun 24, 2026 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 6,865,524 |
| Jun 23, 2026 | 1.58 | 1.65 | 1.50 | 1.62 | 1.62 | 2.87% | 6,241,757 |
| Jun 22, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 2.61% | 6,621,733 |
| Jun 19, 2026 | 1.58 | 1.59 | 1.50 | 1.53 | 1.53 | -4.08% | 11,537,680 |
| Jun 18, 2026 | 1.45 | 1.60 | 1.40 | 1.60 | 1.60 | 10.00% | 9,426,758 |
| Jun 17, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 1,226,760 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | - | 663,336 |
| Jun 15, 2026 | 1.48 | 1.55 | 1.40 | 1.45 | 1.45 | -1.69% | 1,972,315 |
| Jun 12, 2026 | 1.50 | 1.55 | 1.42 | 1.48 | 1.48 | 1.72% | 1,368,077 |
| Jun 11, 2026 | 1.40 | 1.52 | 1.35 | 1.45 | 1.45 | 3.57% | 15,580,060 |
| Jun 10, 2026 | 1.40 | 1.38 | 1.36 | 1.40 | 1.40 | - | 423,235 |
| Jun 9, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -1.75% | 2,055,390 |
| Jun 8, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 33,214 |