Asiamet Resources Limited (ARS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARS.L Historical Return
If you invested 1000 GBp in Asiamet Resources Limited (ARS.L) 10 years ago, it would be worth 788.18 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 717.49 GBp, while 1000 GBp invested 1 year ago would be worth 1,568.63 GBp. This corresponds to total returns of -21.18%, -28.25%, 56.86%, respectively, with annualized returns of -2.35%, -6.42%, 56.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2026 | 1.57 | 1.6 | 1.6 | 1.65 | 1.55 | 3.08M |
| July 08, 2026 | 1.58 | 1.57 | 1.57 | 1.7 | 1.55 | 4.35M |
| July 07, 2026 | 1.58 | 1.58 | 1.58 | 1.61 | 1.5 | 6.59M |
| July 06, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 3.37M |
| July 03, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 4.35M |
| July 02, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 57,829 |
| July 01, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.55 | 1.26M |
| June 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 404,773 |
| June 29, 2026 | 1.57 | 1.56 | 1.56 | 1.6 | 1.55 | 3.48M |
| June 26, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.54 | 2.25M |
| June 25, 2026 | 1.6 | 1.58 | 1.58 | 1.65 | 1.55 | 930,021 |
| June 24, 2026 | 1.63 | 1.63 | 1.63 | 1.7 | 1.6 | 6.87M |
| June 23, 2026 | 1.58 | 1.62 | 1.62 | 1.65 | 1.5 | 6.24M |
| June 22, 2026 | 1.55 | 1.57 | 1.57 | 1.6 | 1.52 | 6.62M |
| June 19, 2026 | 1.58 | 1.53 | 1.53 | 1.58 | 1.5 | 12.54M |
| June 18, 2026 | 1.45 | 1.6 | 1.6 | 1.6 | 1.4 | 9.43M |
| June 17, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 1.23M |
| June 16, 2026 | 1.45 | 1.45 | 1.45 | 1.48 | 1.4 | 663,336 |
| June 15, 2026 | 1.48 | 1.45 | 1.45 | 1.55 | 1.4 | 1.97M |
| June 12, 2026 | 1.55 | 1.48 | 1.48 | 1.55 | 1.42 | 1.37M |
| June 11, 2026 | 1.4 | 1.45 | 1.45 | 1.52 | 1.35 | 15.58M |
| June 10, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.36 | 423,602 |
| June 09, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.35 | 2.06M |
| June 08, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.4 | 33,214 |
| June 05, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.4 | 1.82M |
| June 04, 2026 | 1.4 | 1.43 | 1.43 | 1.45 | 1.4 | 1.72M |
| June 03, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.35 | 4.22M |
| June 02, 2026 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 1.97M |
| June 01, 2026 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 6.15M |
| May 29, 2026 | 1.4 | 1.4 | 1.4 | 1.45 | 1.35 | 1.4M |
| May 28, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.38 | 1.77M |
| May 27, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.4 | 3.97M |
| May 26, 2026 | 1.5 | 1.43 | 1.43 | 1.55 | 1.4 | 6.32M |
| May 22, 2026 | 1.48 | 1.5 | 1.5 | 1.5 | 1.41 | 3.56M |
| May 21, 2026 | 1.48 | 1.46 | 1.46 | 1.5 | 1.45 | 4.65M |
| May 20, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.46 | 1.09M |
| May 19, 2026 | 1.5 | 1.48 | 1.48 | 1.55 | 1.45 | 959,229 |
| May 18, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 2.13M |
| May 15, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 3.12M |
| May 14, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 3.43M |
| May 13, 2026 | 1.53 | 1.45 | 1.45 | 1.55 | 1.45 | 938,172 |
| May 12, 2026 | 1.55 | 1.53 | 1.53 | 1.55 | 1.5 | 919,682 |
| May 11, 2026 | 1.6 | 1.55 | 1.55 | 1.65 | 1.52 | 2.83M |
| May 08, 2026 | 1.53 | 1.6 | 1.6 | 1.6 | 1.51 | 3.28M |
| May 07, 2026 | 1.45 | 1.53 | 1.53 | 1.56 | 1.4 | 11.46M |
| May 06, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 1.47M |
| May 05, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 1.36M |
| May 01, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 1.54M |
| April 30, 2026 | 1.55 | 1.45 | 1.45 | 1.55 | 1.42 | 1.1M |
| April 29, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 280,512 |
| April 28, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.45 | 312,168 |
| April 27, 2026 | 1.48 | 1.5 | 1.5 | 1.55 | 1.45 | 3.74M |
| April 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 708,477 |
| April 23, 2026 | 1.48 | 1.48 | 1.48 | 1.5 | 1.45 | 138,682 |
| April 22, 2026 | 1.48 | 1.48 | 1.48 | 1.56 | 1.45 | 1.98M |
| April 21, 2026 | 1.48 | 1.49 | 1.49 | 1.5 | 1.45 | 1.32M |
| April 20, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.4 | 9.09M |
| April 17, 2026 | 1.47 | 1.5 | 1.5 | 1.55 | 1.45 | 1.36M |
| April 16, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.45 | 583,691 |
| April 15, 2026 | 1.5 | 1.5 | 1.5 | 1.55 | 1.46 | 1.06M |
AD
