Asia Metal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.56	2.56	2.56	2.56	2.56	-	400
Sep 10, 2026	2.58	2.62	2.48	2.56	2.56	-	50,700
Sep 9, 2026	2.56	2.56	2.46	2.56	2.56	-	1,600
Sep 8, 2026	2.54	2.56	2.54	2.56	2.56	-	1,100
Sep 4, 2026	2.48	2.56	2.48	2.56	2.56	2.40%	13,300
Sep 3, 2026	2.56	2.56	2.50	2.50	2.50	-	9,802
Sep 2, 2026	2.50	2.58	2.50	2.50	2.50	-	19,601
Sep 1, 2026	2.56	2.56	2.50	2.50	2.50	-	43,700
Aug 31, 2026	2.54	2.56	2.50	2.50	2.50	-0.79%	43,410
Aug 28, 2026	2.48	2.54	2.48	2.52	2.52	2.44%	141,314
Aug 27, 2026	2.42	2.46	2.42	2.46	2.46	-0.81%	19,602
Aug 26, 2026	2.44	2.48	2.42	2.48	2.48	1.64%	2,022,000
Aug 25, 2026	2.52	2.52	2.42	2.44	2.44	-3.94%	89,200
Aug 24, 2026	2.54	2.54	2.52	2.54	2.54	-2.31%	45,900
Aug 21, 2026	2.58	2.62	2.58	2.60	2.60	-0.76%	107,800
Aug 20, 2026	2.64	2.64	2.60	2.62	2.62	-	50,800
Aug 19, 2026	2.50	2.62	2.50	2.62	2.62	3.97%	328,249
Aug 18, 2026	2.54	2.54	2.48	2.52	2.52	-	104,203
Aug 17, 2026	2.54	2.58	2.50	2.52	2.52	2.44%	31,500
Aug 14, 2026	2.66	2.66	2.46	2.46	2.46	-7.52%	205,117
Aug 13, 2026	2.60	2.86	2.60	2.66	2.66	5.56%	588,022
Aug 11, 2026	2.56	2.58	2.52	2.52	2.52	-1.56%	76,852
Aug 10, 2026	2.48	2.56	2.44	2.56	2.56	5.79%	299,400
Aug 7, 2026	2.34	2.54	2.34	2.42	2.42	5.22%	439,604
Aug 6, 2026	2.30	2.30	2.30	2.30	2.30	-	2,902
Aug 5, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	3,029,900
Aug 4, 2026	2.26	2.26	2.26	2.26	2.26	1.80%	600
Aug 3, 2026	2.18	2.22	2.18	2.22	2.22	0.91%	57,601
Jul 31, 2026	2.20	2.24	2.20	2.20	2.20	-	21,400
Jul 30, 2026	2.22	2.24	2.20	2.20	2.20	-0.90%	16,200
Jul 27, 2026	2.20	2.24	2.20	2.22	2.22	0.91%	26,400
Jul 24, 2026	2.24	2.24	2.20	2.20	2.20	-0.90%	27,905
Jul 23, 2026	2.24	2.24	2.20	2.22	2.22	0.91%	16,300
Jul 22, 2026	2.22	2.22	2.20	2.20	2.20	-	61,301
Jul 21, 2026	2.18	2.20	2.18	2.20	2.20	0.92%	22,102
Jul 20, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	57,300
Jul 17, 2026	2.16	2.18	2.16	2.16	2.16	-	39,300
Jul 16, 2026	2.14	2.18	2.14	2.16	2.16	1.89%	67,001
Jul 15, 2026	2.10	2.12	2.10	2.12	2.12	1.92%	51,049
Jul 14, 2026	2.06	2.08	2.06	2.08	2.08	0.97%	31,400
Jul 13, 2026	2.06	2.06	2.04	2.06	2.06	-	44,500
Jul 10, 2026	2.08	2.08	2.04	2.06	2.06	-0.96%	86,700
Jul 9, 2026	2.06	2.08	2.04	2.08	2.08	0.97%	54,102
Jul 8, 2026	2.08	2.10	2.06	2.06	2.06	-0.96%	20,119
Jul 7, 2026	2.06	2.10	2.06	2.08	2.08	-0.95%	42,500
Jul 6, 2026	2.10	2.10	2.08	2.10	2.10	-	36,700
Jul 3, 2026	2.12	2.12	2.10	2.10	2.10	-	1,101
Jul 2, 2026	2.10	2.10	2.08	2.10	2.10	-	21,300
Jul 1, 2026	2.10	2.10	2.08	2.10	2.10	-	14,400
Jun 30, 2026	2.10	2.10	2.06	2.10	2.10	-0.94%	53,600