Asiamet Resources Limited ARS
LSE · United Kingdom · Non-Energy Minerals
GBp 0.3460-0.00 (-1.14%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.35 | -1.14% | GBp 0.34 | GBp 0.35 | GBp 0.34 | 2.36M |
| 2026-10-01 | GBp 0.35 | +1.45% | GBp 0.34 | GBp 0.36 | GBp 0.34 | 12.77M |
| 2026-09-30 | GBp 0.34 | -9.21% | GBp 0.38 | GBp 0.40 | GBp 0.34 | 22.15M |
| 2026-09-29 | GBp 0.38 | +1.33% | GBp 0.38 | GBp 0.45 | GBp 0.35 |
| 34.13M |
| 2026-09-28 | GBp 0.38 | +4.17% | GBp 0.36 | GBp 0.40 | GBp 0.35 | 15.72M |
| 2026-09-25 | GBp 0.36 | +1.41% | GBp 0.35 | GBp 0.38 | GBp 0.33 | 10.01M |
| 2026-09-24 | GBp 0.35 | +5.97% | GBp 0.34 | GBp 0.38 | GBp 0.32 | 7.75M |
| 2026-09-23 | GBp 0.34 | +8.06% | GBp 0.31 | GBp 0.35 | GBp 0.30 | 6.91M |
| 2026-09-22 | GBp 0.31 | -6.06% | GBp 0.34 | GBp 0.35 | GBp 0.30 | 12.48M |
| 2026-09-21 | GBp 0.33 | -2.94% | GBp 0.32 | GBp 0.35 | GBp 0.32 | 2.88M |
| 2026-09-18 | GBp 0.34 | -12.82% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 38.57M |
| 2026-09-17 | GBp 0.39 | +20.00% | GBp 0.32 | GBp 0.40 | GBp 0.30 | 31.79M |
| 2026-09-16 | GBp 0.32 | -2.99% | GBp 0.34 | GBp 0.40 | GBp 0.30 | 22.40M |
| 2026-09-15 | GBp 0.34 | -4.29% | GBp 0.35 | GBp 0.40 | GBp 0.30 | 9.83M |
| 2026-09-14 | GBp 0.35 | -83.41% | GBp 0.25 | GBp 0.40 | GBp 0.22 | 60.31M |
| 2026-09-11 | GBp 2.11 | +0.48% | GBp 2.15 | GBp 2.20 | GBp 2.08 | 14.83M |
| 2026-09-10 | GBp 2.10 | +1.45% | GBp 2.08 | GBp 2.20 | GBp 2.05 | 36.60M |
| 2026-09-09 | GBp 2.07 | +11.89% | GBp 1.85 | GBp 2.15 | GBp 1.80 | 61.19M |
| 2026-09-08 | GBp 1.85 | +1.65% | GBp 1.83 | GBp 1.90 | GBp 1.80 | 3.32M |
| 2026-09-07 | GBp 1.82 | +10.30% | GBp 1.75 | GBp 1.88 | GBp 1.70 | 14.05M |
| 2026-09-04 | GBp 1.65 | -1.49% | GBp 1.70 | GBp 1.75 | GBp 1.60 | 9.86M |
| 2026-09-03 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.75 | GBp 1.60 | 2.29M |
| 2026-09-02 | GBp 1.67 | +1.52% | GBp 1.63 | GBp 1.75 | GBp 1.60 | 6.42M |
| 2026-09-01 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 5.76M |
| 2026-08-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.61 | 693.56K |
| 2026-08-27 | GBp 1.60 | -3.03% | GBp 1.60 | GBp 1.65 | GBp 1.61 | 1.04M |
| 2026-08-26 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 2.87M |
| 2026-08-25 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 781.76K |
| 2026-08-24 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 1.30M |
| 2026-08-21 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 776.76K |
| 2026-08-20 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 74.07K |
| 2026-08-19 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 724.52K |
| 2026-08-18 | GBp 1.60 | +3.23% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 2.46M |
| 2026-08-17 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 799.32K |
| 2026-08-14 | GBp 1.55 | -1.59% | GBp 1.58 | GBp 1.60 | GBp 1.53 | 1.96M |
| 2026-08-13 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 370.16K |
| 2026-08-12 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.59 | GBp 1.55 | 1.26M |
| 2026-08-11 | GBp 1.58 | +1.94% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 3.41M |
| 2026-08-10 | GBp 1.54 | -0.32% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 4.96M |
| 2026-08-07 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.55 | 296.33K |
| 2026-08-06 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.60 | GBp 1.50 | 6.13M |
| 2026-08-05 | GBp 1.55 | +5.08% | GBp 1.48 | GBp 1.60 | GBp 1.45 | 7.42M |
| 2026-08-04 | GBp 1.48 | 0.00% | GBp 1.48 | GBp 1.50 | GBp 1.45 | 1.68M |
| 2026-08-03 | GBp 1.48 | 0.00% | GBp 1.48 | GBp 1.50 | GBp 1.45 | 275.80K |
| 2026-07-31 | GBp 1.48 | 0.00% | GBp 1.48 | GBp 1.50 | GBp 1.45 | 153.16K |
| 2026-07-30 | GBp 1.48 | +3.51% | GBp 1.42 | GBp 1.50 | GBp 1.44 | 5.08M |
| 2026-07-29 | GBp 1.42 | -5.00% | GBp 1.50 | GBp 1.50 | GBp 1.40 | 3.66M |
| 2026-07-28 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.50 | GBp 1.45 | 346.19K |
| 2026-07-27 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.52 | GBp 1.45 | 694.52K |
| 2026-07-24 | GBp 1.50 | +1.69% | GBp 1.48 | GBp 1.55 | GBp 1.45 | 5.01M |
| 2026-07-23 | GBp 1.48 | 0.00% | GBp 1.48 | GBp 1.49 | GBp 1.47 | 2.23M |
| 2026-07-22 | GBp 1.48 | -3.28% | GBp 1.52 | GBp 1.50 | GBp 1.45 | 5.99M |
| 2026-07-21 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.51 | GBp 1.50 | 1.66M |
| 2026-07-20 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.54 | GBp 1.50 | 2.24M |
| 2026-07-17 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.55 | GBp 1.50 | 1.88M |
| 2026-07-16 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.54 | GBp 1.52 | 96.26K |
| 2026-07-15 | GBp 1.52 | -3.17% | GBp 1.58 | GBp 1.57 | GBp 1.52 | 1.84M |
| 2026-07-14 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.52 | 5.60M |
| 2026-07-13 | GBp 1.58 | -1.56% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 4.15M |
| 2026-07-10 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-07-09 | GBp 1.60 | +2.24% | GBp 1.58 | GBp 1.65 | GBp 1.55 | 3.07M |
| 2026-07-08 | GBp 1.57 | -0.63% | GBp 1.58 | GBp 1.70 | GBp 1.55 | 3.65M |
| 2026-07-07 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.61 | GBp 1.50 | 6.59M |
| 2026-07-06 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 2.37M |
| 2026-07-03 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 4.28M |
| 2026-07-02 | GBp 1.58 | +1.61% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 57.83K |
| 2026-07-01 | GBp 1.55 | -1.59% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 1.26M |
| 2026-06-30 | GBp 1.58 | +0.96% | GBp 1.58 | GBp 1.59 | GBp 1.55 | 254.77K |
| 2026-06-29 | GBp 1.56 | -0.95% | GBp 1.58 | GBp 1.60 | GBp 1.55 | 3.48M |
| 2026-06-26 | GBp 1.58 | 0.00% | GBp 1.58 | GBp 1.60 | GBp 1.54 | 2.21M |
| 2026-06-25 | GBp 1.58 | -3.08% | GBp 1.60 | GBp 1.65 | GBp 1.55 | 928.11K |
| 2026-06-24 | GBp 1.63 | +0.62% | GBp 1.63 | GBp 1.70 | GBp 1.60 | 6.87M |
| 2026-06-23 | GBp 1.62 | +2.87% | GBp 1.58 | GBp 1.65 | GBp 1.50 | 9.18M |
| 2026-06-22 | GBp 1.57 | +2.61% | GBp 1.52 | GBp 1.60 | GBp 1.52 | 6.62M |
| 2026-06-19 | GBp 1.53 | -4.08% | GBp 1.58 | GBp 1.59 | GBp 1.50 | 12.54M |
| 2026-06-18 | GBp 1.60 | +10.00% | GBp 1.45 | GBp 1.60 | GBp 1.40 | 9.43M |
| 2026-06-17 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.41 | 1.23M |
| 2026-06-16 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.48 | GBp 1.40 | 663.34K |
| 2026-06-15 | GBp 1.45 | -1.69% | GBp 1.48 | GBp 1.55 | GBp 1.40 | 1.97M |
| 2026-06-12 | GBp 1.48 | +1.72% | GBp 1.50 | GBp 1.55 | GBp 1.42 | 1.37M |
| 2026-06-11 | GBp 1.45 | +3.57% | GBp 1.40 | GBp 1.51 | GBp 1.35 | 15.58M |
| 2026-06-10 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.38 | GBp 1.36 | 423.24K |
| 2026-06-09 | GBp 1.40 | -1.75% | GBp 1.42 | GBp 1.45 | GBp 1.35 | 2.06M |
| 2026-06-08 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.45 | GBp 1.40 | 33.21K |
| 2026-06-05 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.45 | GBp 1.40 | 1.51M |
| 2026-06-04 | GBp 1.42 | +1.79% | GBp 1.40 | GBp 1.45 | GBp 1.41 | 1.72M |
| 2026-06-03 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.35 | 4.22M |
| 2026-06-02 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.35 | 1.97M |
| 2026-06-01 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.35 | 5.90M |
| 2026-05-29 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.35 | 1.37M |