Asiamet Resources Limited ARS
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 0,3400-0,01 (-%2,86)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0,34 | -%2,86 | GBp 0,34 | GBp 0,35 | GBp 0,34 | 4,32M |
| 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 |