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
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
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
FTSE 100 Latest
Value8,717.97
Change-21.29