Asiamet Resources Limited (AIM:ARS)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
+0.025 (1.69%)
Jul 24, 2026, 4:35 PM GMT
Asiamet Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | - | 1,509,629 |
| Jun 4, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 1.79% | 1,715,871 |
| Jun 3, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 4,222,606 |
| Jun 2, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 1,974,372 |
| Jun 1, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 5,899,994 |
| May 29, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 1,374,359 |
| May 28, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -1.75% | 1,770,651 |
| May 27, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 3,972,358 |
| May 26, 2026 | 1.50 | 1.55 | 1.40 | 1.43 | 1.43 | -5.00% | 6,317,884 |
| May 22, 2026 | 1.48 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 3,561,243 |
| May 21, 2026 | 1.50 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 4,651,152 |
| May 20, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 400,192 |
| May 19, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.67% | 959,231 |
| May 18, 2026 | 1.46 | 1.55 | 1.45 | 1.50 | 1.50 | - | 2,131,790 |
| May 15, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | - | 3,118,890 |