Asiamet Resources Limited (ARS.L) LSE
1.43
+0.0275(+1.96%)
Currency In GBp
- 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 594.79 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 594.79 GBp, while 1000 GBp invested 1 year ago would be worth 1,679.41 GBp. This corresponds to total returns of -40.52%, -40.52%, 67.94%, respectively, with annualized returns of -5.06%, -9.86%, 67.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ARS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 1.45 | 1.5 | 1.5 | 1.55 | 1.45 | 3.76M |
| April 13, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 3.45M |
| April 10, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.4 | 784,824 |
| April 09, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 3.27M |
| April 08, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 1.63M |
| April 07, 2026 | 1.43 | 1.45 | 1.45 | 1.47 | 1.4 | 18.17M |
| April 02, 2026 | 1.45 | 1.43 | 1.43 | 1.5 | 1.38 | 2.81M |
| April 01, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.4 | 647,638 |
| March 31, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 595,134 |
| March 30, 2026 | 1.45 | 1.45 | 1.45 | 1.46 | 1.4 | 2.15M |
| March 27, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 853,853 |
| March 26, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 92,449 |
| March 25, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.41 | 412,924 |
| March 24, 2026 | 1.45 | 1.45 | 1.45 | 1.5 | 1.4 | 1.46M |
| March 23, 2026 | 1.43 | 1.45 | 1.45 | 1.5 | 1.35 | 7.59M |
| March 20, 2026 | 1.48 | 1.44 | 1.44 | 1.55 | 1.4 | 1.21M |
| March 19, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.44 | 4.09M |
| March 18, 2026 | 1.6 | 1.5 | 1.5 | 1.62 | 1.5 | 2.41M |
| March 17, 2026 | 1.6 | 1.6 | 1.6 | 1.62 | 1.5 | 1.29M |
| March 16, 2026 | 1.6 | 1.6 | 1.6 | 1.7 | 1.53 | 697,252 |
| March 13, 2026 | 1.6 | 1.6 | 1.6 | 1.7 | 1.5 | 329,165 |
| March 12, 2026 | 1.63 | 1.6 | 1.6 | 1.7 | 1.5 | 1.2M |
| March 11, 2026 | 1.53 | 1.54 | 1.54 | 1.55 | 1.45 | 5.37M |
| March 10, 2026 | 1.55 | 1.53 | 1.53 | 1.6 | 1.52 | 960,679 |
| March 09, 2026 | 1.55 | 1.55 | 1.55 | 1.6 | 1.45 | 4.3M |
| March 06, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.55 | 937,305 |
| March 05, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.55 | 951,696 |
