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 Jul 2025 (Fri) 1.00 1.00 1.00 1.00 1,383,669
3rd Jul 2025 (Thu) 1.00 1.00 1.00 1.00 710,484
2nd Jul 2025 (Wed) 1.00 1.00 1.00 1.00 970,188
1st Jul 2025 (Tue) 0.925 1.025 0.975 1.00 10,059,349
30th Jun 2025 (Mon) 0.925 0.925 0.925 0.925 1,062,282
27th Jun 2025 (Fri) 0.90 0.85 0.85 0.85 1,430,032
26th Jun 2025 (Thu) 0.90 0.90 0.90 0.90 789,111
25th Jun 2025 (Wed) 0.90 0.85 0.85 0.85 888,909
24th Jun 2025 (Tue) 0.90 0.90 0.90 0.90 945,685
23rd Jun 2025 (Mon) 0.90 0.90 0.90 0.90 1,447,548
20th Jun 2025 (Fri) 0.925 0.925 0.90 0.90 770,557
19th Jun 2025 (Thu) 0.90 0.925 0.925 0.925 2,071,104
18th Jun 2025 (Wed) 0.95 0.95 0.875 0.90 856,678
17th Jun 2025 (Tue) 0.925 0.93 0.925 0.925 2,792,591
16th Jun 2025 (Mon) 0.925 0.925 0.925 0.925 1,135,925
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
FTSE 100 Latest
Value8,822.91
Change-0.29