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 Resources Limited (ARS) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Oct 2026 (Fri) 0.275 0.275 0.275 0.275 3,116,532
15th Oct 2026 (Thu) 0.275 0.275 0.275 0.275 3,956,441
14th Oct 2026 (Wed) 0.275 0.275 0.27 0.275 16,742,795
13th Oct 2026 (Tue) 0.275 0.275 0.275 0.275 6,130,027
12th Oct 2026 (Mon) 0.295 0.295 0.26 0.275 23,089,657
9th Oct 2026 (Fri) 0.295 0.295 0.295 0.295 4,349,200
8th Oct 2026 (Thu) 0.295 0.295 0.29 0.295 11,278,672
7th Oct 2026 (Wed) 0.31 0.31 0.295 0.30 11,741,785
6th Oct 2026 (Tue) 0.315 0.31 0.30 0.31 12,380,514
5th Oct 2026 (Mon) 0.34 0.34 0.315 0.315 30,514,931
2nd Oct 2026 (Fri) 0.35 0.35 0.34 0.34 5,899,129
1st Oct 2026 (Thu) 0.345 0.355 0.345 0.35 12,770,558
30th Sep 2026 (Wed) 0.38 0.38 0.345 0.345 22,150,330
29th Sep 2026 (Tue) 0.375 0.405 0.375 0.38 34,132,307
28th Sep 2026 (Mon) 0.36 0.375 0.374 0.375 15,721,661
25th Sep 2026 (Fri) 0.355 0.36 0.355 0.36 10,006,544
24th Sep 2026 (Thu) 0.335 0.355 0.335 0.355 7,747,336
23rd Sep 2026 (Wed) 0.31 0.335 0.29 0.335 6,910,161
22nd Sep 2026 (Tue) 0.34 0.34 0.31 0.31 12,481,651
21st Sep 2026 (Mon) 0.325 0.33 0.33 0.33 2,875,731
18th Sep 2026 (Fri) 0.35 0.375 0.34 0.34 38,571,297
17th Sep 2026 (Thu) 0.325 0.39 0.34 0.39 31,787,682
16th Sep 2026 (Wed) 0.335 0.375 0.325 0.325 22,400,116
15th Sep 2026 (Tue) 0.35 0.375 0.30 0.335 9,832,833
14th Sep 2026 (Mon) 0.25 0.35 0.35 0.35 60,310,380
11th Sep 2026 (Fri) 2.15 2.11 2.10 2.11 14,829,428
10th Sep 2026 (Thu) 2.075 2.15 2.10 2.10 36,602,197
9th Sep 2026 (Wed) 1.85 2.07 2.06 2.07 61,192,058
8th Sep 2026 (Tue) 1.825 1.85 1.825 1.85 3,324,935
7th Sep 2026 (Mon) 1.75 1.82 1.78 1.82 14,047,502
4th Sep 2026 (Fri) 1.65 1.70 1.65 1.65 9,863,944
3rd Sep 2026 (Thu) 1.675 1.675 1.675 1.675 2,291,285
2nd Sep 2026 (Wed) 1.625 1.70 1.65 1.675 6,421,113
1st Sep 2026 (Tue) 1.60 1.65 1.65 1.65 5,759,094
31st Aug 2026 (Mon) 1.60 1.60 1.60 1.60 0
28th Aug 2026 (Fri) 1.60 1.60 1.60 1.60 693,556
27th Aug 2026 (Thu) 1.60 1.60 1.60 1.60 1,041,813
26th Aug 2026 (Wed) 1.60 1.65 1.60 1.65 2,871,361
25th Aug 2026 (Tue) 1.60 1.60 1.56 1.60 781,759
24th Aug 2026 (Mon) 1.60 1.60 1.60 1.60 1,301,230
21st Aug 2026 (Fri) 1.60 1.60 1.60 1.60 776,763
20th Aug 2026 (Thu) 1.60 1.60 1.60 1.60 74,069
19th Aug 2026 (Wed) 1.60 1.60 1.60 1.60 724,523
18th Aug 2026 (Tue) 1.55 1.625 1.50 1.60 2,455,910
17th Aug 2026 (Mon) 1.55 1.55 1.55 1.55 799,317
FTSE 100 Latest
Value10,881.90
Change41.55