Asiamet Resources Limited (ARS.L) LSE
1.43
-0.025(-1.72%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1.43
-0.025(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 1.58 | 1.58 | 1.58 | 1.59 | 1.55 | 645,064 |
| March 03, 2026 | 1.63 | 1.58 | 1.58 | 1.65 | 1.45 | 14.76M |
| March 02, 2026 | 1.7 | 1.63 | 1.63 | 1.7 | 1.6 | 1.65M |
| February 27, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.65 | 300,442 |
| February 26, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.61 | 2.9M |
| February 25, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.63 | 1.3M |
| February 24, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.66 | 1.16M |
| February 23, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.65 | 2M |
| February 20, 2026 | 1.68 | 1.68 | 0 | 1.7 | 1.65 | 254,949 |
| February 19, 2026 | 1.7 | 1.68 | 0 | 1.7 | 1.65 | 2.4M |
| February 18, 2026 | 1.75 | 1.68 | 0 | 1.8 | 1.62 | 6.62M |
| February 17, 2026 | 1.7 | 1.75 | 0 | 1.75 | 1.65 | 1.64M |
| February 16, 2026 | 1.68 | 1.7 | 0 | 1.73 | 1.66 | 1.98M |
| February 13, 2026 | 1.68 | 1.7 | 0 | 1.7 | 1.65 | 1.05M |
| February 12, 2026 | 1.68 | 1.68 | 0 | 1.68 | 1.65 | 1.2M |
| February 11, 2026 | 1.65 | 1.68 | 0 | 1.7 | 1.65 | 1.81M |
| February 10, 2026 | 1.68 | 1.68 | 0 | 1.7 | 1.65 | 4.2M |
| February 09, 2026 | 1.75 | 1.7 | 0 | 1.8 | 1.65 | 5.45M |
| February 06, 2026 | 1.75 | 1.75 | 0 | 1.8 | 1.7 | 1.57M |
| February 05, 2026 | 1.8 | 1.75 | 0 | 1.85 | 1.75 | 1.23M |
| February 04, 2026 | 1.75 | 1.8 | 0 | 1.85 | 1.7 | 910,466 |
| February 03, 2026 | 1.75 | 1.75 | 0 | 1.79 | 1.7 | 2.99M |
| February 02, 2026 | 1.8 | 1.75 | 0 | 1.85 | 1.7 | 1.73M |
| January 30, 2026 | 1.8 | 1.75 | 0 | 1.85 | 1.75 | 2.18M |
| January 29, 2026 | 1.8 | 1.75 | 0 | 1.85 | 1.75 | 3.87M |
| January 28, 2026 | 1.75 | 1.75 | 0 | 1.8 | 1.71 | 3.39M |
| January 27, 2026 | 1.78 | 1.73 | 0 | 1.8 | 1.7 | 3.19M |
| January 26, 2026 | 1.75 | 1.76 | 0 | 1.85 | 1.74 | 7.56M |
| January 23, 2026 | 1.75 | 1.75 | 0 | 1.8 | 1.7 | 5.23M |
| January 22, 2026 | 1.74 | 1.75 | 0 | 1.78 | 1.71 | 3.99M |
| January 21, 2026 | 1.68 | 1.74 | 0 | 1.75 | 1.65 | 6.55M |
| January 20, 2026 | 1.68 | 1.68 | 0 | 1.7 | 1.65 | 3.14M |
| January 19, 2026 | 1.73 | 1.68 | 0 | 1.75 | 1.65 | 2.81M |
| January 16, 2026 | 1.73 | 1.73 | 0 | 1.74 | 1.7 | 2.75M |
| January 15, 2026 | 1.73 | 1.73 | 0 | 1.74 | 1.66 | 2.74M |
| January 14, 2026 | 1.73 | 1.73 | 0 | 1.75 | 1.7 | 1.23M |
| January 13, 2026 | 1.73 | 1.73 | 0 | 1.75 | 1.7 | 4.97M |
| January 12, 2026 | 1.75 | 1.72 | 0 | 1.75 | 1.7 | 4.39M |
| January 09, 2026 | 1.75 | 1.74 | 0 | 1.8 | 1.7 | 3.05M |