Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Asiamet Res (ARS) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd May 2025 (Fri) 0.95 1.00 1.00 1.00 6,320,132
1st May 2025 (Thu) 0.95 0.95 0.95 0.95 1,556,010
30th Apr 2025 (Wed) 1.00 1.00 0.95 0.95 2,371,570
29th Apr 2025 (Tue) 1.00 1.00 1.00 1.00 825,347
28th Apr 2025 (Mon) 0.90 1.00 0.91 1.00 5,000,415
25th Apr 2025 (Fri) 0.90 0.90 0.90 0.90 1,288,313
24th Apr 2025 (Thu) 0.90 0.90 0.875 0.90 2,933,592
23rd Apr 2025 (Wed) 0.90 1.00 0.90 0.95 3,697,561
22nd Apr 2025 (Tue) 0.90 1.00 1.00 1.00 5,160,292
21st Apr 2025 (Mon) 0.90 0.90 0.90 0.90 0
18th Apr 2025 (Fri) 0.90 0.90 0.90 0.90 0
17th Apr 2025 (Thu) 0.90 0.90 0.90 0.90 2,178,328
16th Apr 2025 (Wed) 0.925 0.95 0.95 0.95 3,050,176
15th Apr 2025 (Tue) 0.925 0.95 0.925 0.925 64,530
14th Apr 2025 (Mon) 0.925 0.925 0.88 0.925 705,506
11th Apr 2025 (Fri) 0.90 0.95 0.95 0.95 1,459,565
10th Apr 2025 (Thu) 0.825 0.90 0.825 0.90 3,387,325
9th Apr 2025 (Wed) 0.80 0.825 0.80 0.825 1,667,892
8th Apr 2025 (Tue) 0.825 0.825 0.825 0.825 960,701
7th Apr 2025 (Mon) 0.90 0.90 0.825 0.825 1,681,431
4th Apr 2025 (Fri) 0.90 0.90 0.875 0.90 5,094,146
3rd Apr 2025 (Thu) 0.90 0.90 0.90 0.90 265,724
2nd Apr 2025 (Wed) 0.90 0.90 0.90 0.90 220,935
1st Apr 2025 (Tue) 0.90 0.90 0.875 0.90 1,670,608
31st Mar 2025 (Mon) 0.95 0.95 0.90 0.90 4,225,833
28th Mar 2025 (Fri) 1.05 1.05 0.95 0.95 3,194,999
27th Mar 2025 (Thu) 1.00 1.00 1.00 1.00 4,335,373
26th Mar 2025 (Wed) 1.075 1.075 1.00 1.00 4,572,565
25th Mar 2025 (Tue) 1.075 1.075 1.05 1.075 1,462,370
24th Mar 2025 (Mon) 0.975 1.075 0.975 1.05 6,054,013
21st Mar 2025 (Fri) 1.00 1.00 0.975 0.975 3,296,674
20th Mar 2025 (Thu) 0.95 1.00 0.95 1.00 3,480,644
19th Mar 2025 (Wed) 0.95 0.975 0.95 0.95 3,433,390
18th Mar 2025 (Tue) 0.90 1.00 0.95 0.95 3,558,395
17th Mar 2025 (Mon) 0.875 0.962 0.94 0.94 3,494,176
14th Mar 2025 (Fri) 0.825 0.90 0.825 0.875 1,034,901
13th Mar 2025 (Thu) 0.775 0.875 0.775 0.825 5,212,722
12th Mar 2025 (Wed) 0.775 0.775 0.775 0.775 2,046,048
11th Mar 2025 (Tue) 0.725 0.775 0.725 0.775 3,055,177
10th Mar 2025 (Mon) 0.725 0.725 0.70 0.725 1,100,771
7th Mar 2025 (Fri) 0.725 0.725 0.725 0.725 1,283,815
6th Mar 2025 (Thu) 0.75 0.75 0.725 0.725 2,992,458
5th Mar 2025 (Wed) 0.75 0.75 0.75 0.75 2,141,123
4th Mar 2025 (Tue) 0.75 0.75 0.75 0.75 1,620,206
3rd Mar 2025 (Mon) 0.725 0.775 0.725 0.775 3,557,151
FTSE 100 Latest
Value8,596.35
Change99.55