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
13th Jun 2025 (Fri) 0.95 0.97 0.925 0.925 1,340,764
12th Jun 2025 (Thu) 1.025 1.025 0.95 0.95 2,882,550
11th Jun 2025 (Wed) 1.025 1.025 1.025 1.025 1,786,231
10th Jun 2025 (Tue) 0.97 1.025 0.90 1.025 7,916,676
9th Jun 2025 (Mon) 0.925 0.95 0.925 0.95 990,250
6th Jun 2025 (Fri) 0.90 0.925 0.90 0.925 1,672,693
5th Jun 2025 (Thu) 0.85 0.90 0.835 0.90 2,039,052
4th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 775,408
3rd Jun 2025 (Tue) 0.85 0.80 0.80 0.85 139,768
2nd Jun 2025 (Mon) 0.85 0.85 0.80 0.85 701,658
30th May 2025 (Fri) 0.85 0.85 0.85 0.85 950,458
29th May 2025 (Thu) 0.85 0.88 0.85 0.85 1,370,213
28th May 2025 (Wed) 0.85 0.85 0.85 0.85 952,164
27th May 2025 (Tue) 0.875 0.80 0.795 0.85 2,652,728
26th May 2025 (Mon) 0.85 0.85 0.85 0.85 0
23rd May 2025 (Fri) 0.875 0.875 0.835 0.875 768,215
22nd May 2025 (Thu) 0.875 0.875 0.835 0.875 1,338,601
21st May 2025 (Wed) 0.875 0.875 0.875 0.875 317,086
20th May 2025 (Tue) 0.90 0.90 0.875 0.875 748,649
19th May 2025 (Mon) 0.90 0.90 0.90 0.90 449,142
16th May 2025 (Fri) 0.90 0.85 0.85 0.90 556,329
15th May 2025 (Thu) 0.90 0.90 0.90 0.90 1,447,537
14th May 2025 (Wed) 0.875 0.90 0.875 0.90 3,270,567
13th May 2025 (Tue) 0.925 0.90 0.90 0.90 2,714,954
12th May 2025 (Mon) 0.925 0.95 0.93 0.93 1,083,880
9th May 2025 (Fri) 0.925 0.925 0.925 0.925 1,385,203
8th May 2025 (Thu) 0.98 0.98 0.945 0.945 4,661,669
7th May 2025 (Wed) 1.025 0.98 0.98 0.98 7,659,587
6th May 2025 (Tue) 1.05 1.05 1.00 1.00 2,572,853
5th May 2025 (Mon) 1.00 1.00 1.00 1.00 0
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
FTSE 100 Latest
Value8,850.63
Change-34.29