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
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
28th Feb 2025 (Fri) 0.775 0.775 0.725 0.725 3,642,493
27th Feb 2025 (Thu) 0.775 0.775 0.775 0.775 751,800
26th Feb 2025 (Wed) 0.725 0.775 0.725 0.775 3,128,922
25th Feb 2025 (Tue) 0.75 0.75 0.725 0.725 3,015,498
24th Feb 2025 (Mon) 0.775 0.816 0.75 0.75 555,198
21st Feb 2025 (Fri) 0.775 0.775 0.775 0.775 555,801
20th Feb 2025 (Thu) 0.775 0.775 0.775 0.775 103,841
19th Feb 2025 (Wed) 0.775 0.775 0.775 0.775 1,037,414
18th Feb 2025 (Tue) 0.775 0.775 0.736 0.775 1,288,332
17th Feb 2025 (Mon) 0.775 0.775 0.775 0.775 170,932
14th Feb 2025 (Fri) 0.80 0.80 0.775 0.775 853,487
13th Feb 2025 (Thu) 0.80 0.80 0.80 0.80 584,279
12th Feb 2025 (Wed) 0.80 0.866 0.80 0.80 2,911,515
11th Feb 2025 (Tue) 0.75 0.80 0.75 0.80 1,748,672
10th Feb 2025 (Mon) 0.75 0.75 0.75 0.75 1,674,201
7th Feb 2025 (Fri) 0.725 0.75 0.71 0.75 4,212,576
FTSE 100 Latest
Value8,054.98
Change-419.76