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
30th Oct 2025 (Thu) 1.20 1.225 1.20 1.225 1,131,652
29th Oct 2025 (Wed) 1.20 1.25 1.25 1.25 751,400
28th Oct 2025 (Tue) 1.25 1.25 1.20 1.20 9,375,910
27th Oct 2025 (Mon) 1.25 1.25 1.25 1.25 3,004,019
24th Oct 2025 (Fri) 1.175 1.25 1.25 1.25 9,182,824
23rd Oct 2025 (Thu) 1.16 1.26 1.10 1.175 5,423,269
22nd Oct 2025 (Wed) 0.975 1.17 1.05 1.17 18,091,602
21st Oct 2025 (Tue) 0.975 0.975 0.975 0.975 3,785,190
20th Oct 2025 (Mon) 1.00 0.98 0.975 0.98 4,795,792
17th Oct 2025 (Fri) 1.00 1.00 0.99 1.00 4,503,440
16th Oct 2025 (Thu) 0.975 1.00 0.975 1.00 2,325,202
15th Oct 2025 (Wed) 0.975 1.06 1.00 1.00 2,402,126
14th Oct 2025 (Tue) 0.975 0.975 0.93 0.975 649,533
13th Oct 2025 (Mon) 0.975 0.975 0.95 0.975 1,151,393
10th Oct 2025 (Fri) 1.00 1.00 0.975 0.975 4,170,064
9th Oct 2025 (Thu) 1.00 1.00 0.98 1.00 2,355,647
8th Oct 2025 (Wed) 0.975 0.98 0.98 0.98 901,381
7th Oct 2025 (Tue) 1.025 1.00 1.00 1.00 3,354,553
6th Oct 2025 (Mon) 1.025 1.025 1.025 1.025 1,680,169
3rd Oct 2025 (Fri) 1.05 1.05 1.025 1.025 3,409,338
2nd Oct 2025 (Thu) 1.05 1.05 1.05 1.05 4,909,591
1st Oct 2025 (Wed) 1.05 1.05 1.05 1.05 6,940,628
30th Sep 2025 (Tue) 0.95 1.05 0.95 1.05 11,616,369
29th Sep 2025 (Mon) 0.95 0.95 0.95 0.95 1,165,487
26th Sep 2025 (Fri) 0.95 0.95 0.95 0.95 275,990
25th Sep 2025 (Thu) 0.975 0.975 0.95 0.95 2,545,436
24th Sep 2025 (Wed) 0.95 0.975 0.91 0.975 1,402,560
23rd Sep 2025 (Tue) 0.95 0.95 0.95 0.95 921,173
22nd Sep 2025 (Mon) 0.95 0.95 0.95 0.95 639,921
19th Sep 2025 (Fri) 0.95 0.95 0.95 0.95 323,122
18th Sep 2025 (Thu) 0.95 0.95 0.95 0.95 777,082
17th Sep 2025 (Wed) 1.00 1.00 0.925 0.95 5,468,914
16th Sep 2025 (Tue) 0.99 1.00 0.99 1.00 1,622,014
15th Sep 2025 (Mon) 1.00 1.00 1.00 1.00 1,418,677
12th Sep 2025 (Fri) 0.975 0.975 0.975 0.975 624,869
11th Sep 2025 (Thu) 0.975 0.975 0.975 0.975 1,260,453
10th Sep 2025 (Wed) 0.975 0.975 0.975 0.975 5,216,100
9th Sep 2025 (Tue) 1.00 1.00 0.975 0.975 4,482,893
8th Sep 2025 (Mon) 1.00 1.00 1.00 1.00 2,193,243
5th Sep 2025 (Fri) 1.00 1.00 1.00 1.00 2,002
4th Sep 2025 (Thu) 1.00 1.00 1.00 1.00 2,649,176
3rd Sep 2025 (Wed) 1.00 1.00 1.00 1.00 2,340,923
2nd Sep 2025 (Tue) 1.00 1.00 1.00 1.00 582,451
1st Sep 2025 (Mon) 1.00 1.00 1.00 1.00 1,014,885
FTSE 100 Latest
Value9,760.06
Change3.92