Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Asiamet Resources Limited (ARS)
Asiamet Resources Limited (ARS) Historical

ARS Asiamet Resources Limited

1.45

-0.025 (-1.69%)

May 21 2024 - Closed

Delayed by 15 minutes

ARS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	1.45	-0.03	-1.69%	1.475	1.475	1.45	3,596,655
May 20 2024	1.475	0.05	3.51%	1.425	1.55	1.425	10,792,386
May 17 2024	1.425	0.13	9.62%	1.30	1.425	1.30	13,663,227
May 16 2024	1.30	0.08	6.12%	1.225	1.325	1.225	4,968,255
May 15 2024	1.225	0.00	0.00%	1.225	1.225	1.225	886,562
May 14 2024	1.225	-0.03	-2.00%	1.275	1.275	1.225	3,942,891
May 13 2024	1.25	0.00	0.00%	1.25	1.275	1.20	3,559,509
May 10 2024	1.25	0.00	0.00%	1.25	1.275	1.25	7,205,590
May 09 2024	1.25	0.10	8.70%	1.175	1.275	1.125	5,967,772
May 08 2024	1.15	-0.15	-11.54%	1.225	1.30	1.15	9,308,753
May 07 2024	1.30	0.20	18.18%	1.10	1.30	1.10	11,324,527
May 03 2024	1.10	0.08	7.32%	1.025	1.125	1.025	14,964,906
May 02 2024	1.025	0.00	0.00%	1.025	1.15	1.025	11,055,747
May 01 2024	1.025	0.10	10.81%	0.925	1.05	0.925	7,602,324
Apr 30 2024	0.925	0.00	0.00%	0.925	0.95	0.925	8,397,486
Apr 29 2024	0.925	0.10	12.12%	0.825	0.925	0.825	7,349,001
Apr 26 2024	0.825	0.00	0.00%	0.825	0.875	0.825	2,713,343
Apr 25 2024	0.825	-0.025	-2.94%	0.825	0.825	0.80	3,587,780
Apr 24 2024	0.85	0.075	9.68%	0.775	0.85	0.775	5,878,414
Apr 23 2024	0.775	0.05	6.90%	0.725	0.775	0.70	3,033,847
Apr 22 2024	0.725	-0.025	-3.33%	0.70	0.725	0.70	1,184,058
Apr 19 2024	0.75	0.05	7.14%	0.70	0.75	0.675	5,079,004
Apr 18 2024	0.70	0.025	3.70%	0.675	0.70	0.675	2,031,567
Apr 17 2024	0.675	0.00	0.00%	0.725	0.75	0.675	5,250,032
Apr 16 2024	0.675	-0.025	-3.57%	0.675	0.675	0.65	556,911
Apr 15 2024	0.70	0.05	7.69%	0.725	0.725	0.675	2,954,969
Apr 12 2024	0.65	0.025	4.00%	0.625	0.725	0.60	7,824,042
Apr 11 2024	0.625	0.00	0.00%	0.625	0.625	0.625	604,520
Apr 10 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,321,957
Apr 09 2024	0.625	0.00	0.00%	0.625	0.625	0.625	2,605,448
Apr 08 2024	0.625	0.00	0.00%	0.625	0.625	0.60	1,126,659
Apr 05 2024	0.625	0.025	4.17%	0.60	0.625	0.60	974,924
Apr 04 2024	0.60	-0.03	-4.76%	0.575	0.60	0.575	5,445,398
Apr 03 2024	0.63	0.005	0.80%	0.625	0.63	0.575	2,496,305
Apr 02 2024	0.625	0.025	4.17%	0.60	0.625	0.575	6,457,274
Mar 28 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,654,384
Mar 27 2024	0.60	0.00	0.00%	0.60	0.60	0.60	342,507
Mar 26 2024	0.60	0.00	0.00%	0.60	0.60	0.60	2,248,650
Mar 25 2024	0.60	0.00	0.00%	0.60	0.60	0.575	3,401,763
Mar 22 2024	0.60	0.00	0.00%	0.60	0.60	0.60	307,507
Mar 21 2024	0.60	-0.025	-4.00%	0.60	0.60	0.60	2,096,984
Mar 20 2024	0.625	0.025	4.17%	0.625	0.625	0.625	486,609
Mar 19 2024	0.60	0.00	0.00%	0.60	0.60	0.60	428,214
Mar 18 2024	0.60	0.00	0.00%	0.60	0.60	0.60	6,441,721
Mar 15 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,020,343
Mar 14 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,025,389
Mar 13 2024	0.60	0.00	0.00%	0.60	0.60	0.60	1,773,490
Mar 12 2024	0.60	-0.025	-4.00%	0.625	0.625	0.60	2,866,720
Mar 11 2024	0.625	0.00	0.00%	0.625	0.65	0.625	1,600,000
Mar 08 2024	0.625	0.00	0.00%	0.625	0.625	0.60	1,813,592
Mar 07 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,610,481
Mar 06 2024	0.625	0.00	0.00%	0.625	0.625	0.625	383,880
Mar 05 2024	0.625	-0.025	-3.85%	0.65	0.65	0.625	13,476
Mar 04 2024	0.65	0.00	0.00%	0.65	0.65	0.65	480,033
Mar 01 2024	0.65	0.05	8.33%	0.60	0.65	0.575	2,701,244
Feb 29 2024	0.60	-0.05	-7.69%	0.65	0.675	0.60	2,207,451
Feb 28 2024	0.65	0.025	4.00%	0.625	0.65	0.625	1,372,387
Feb 27 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,350,465
Feb 26 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,460,636
Feb 23 2024	0.625	0.025	4.17%	0.60	0.625	0.575	3,160,247
Feb 22 2024	0.60	-0.002	-0.33%	0.625	0.625	0.60	1,772,746

Asiamet Resources

BNP PARIBAS ISSUANCE

Northern Spirit Resources Inc.

Eve Mobility Acquisition

Delayed Upgrade Clock