Asiamet Resources Limited Historical Data - ARS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Asiamet Resources Limited (ARS)

0.825

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.125	17.8571428571	0.7	0.875	0.675	3752621	0.79813541	DE
4	0.225	37.5	0.6	0.875	0.575	3245173	0.69321829	DE
12	0.1	13.7931034483	0.725	0.875	0.575	2687616	0.66253655	DE
26	-0.125	-13.1578947368	0.95	1	0.575	2202549	0.73250919	DE
52	-0.4	-32.6530612245	1.225	1.625	0.575	2511838	0.94868996	DE
156	-1.6	-65.9793814433	2.425	3.3	0.575	5059304	1.98641267	DE
260	-7.075	-89.5569620253	7.9	8.15	0.575	6410743	2.58379001	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.825	0	0.00	0.825	0.875	0.825	2713343
1714062600	0.825	-0.025	-2.94	0.825	0.825	0.8	3587780
1713976200	0.85	0.075	9.68	0.775	0.85	0.775	5878414
1713889800	0.775	0.05	6.90	0.725	0.775	0.7	3033847
1713803400	0.725	-0.025	-3.33	0.7	0.725	0.7	1184058
1713544200	0.75	0.05	7.14	0.7	0.75	0.675	5079004
1713457800	0.7	0.025	3.70	0.675	0.7	0.675	2031567
1713371400	0.675	0	0.00	0.725	0.75	0.675	5250032
1713285000	0.675	-0.025	-3.57	0.675	0.675	0.65	556911
1713198600	0.7	0.05	7.69	0.725	0.725	0.675	2954969
1712939400	0.65	0.025	4.00	0.625	0.725	0.6	7824042
1712853000	0.625	0	0.00	0.625	0.625	0.625	604520
1712766600	0.625	0	0.00	0.625	0.625	0.625	1321957
1712680200	0.625	0	0.00	0.625	0.625	0.625	2605448
1712593800	0.625	0	0.00	0.625	0.625	0.6	1126659
1712334600	0.625	0.025	4.17	0.6	0.625	0.6	974924
1712248200	0.6	-0.03	-4.76	0.575	0.6	0.575	5445398
1712161800	0.63	0.005	0.80	0.625	0.63	0.575	2496305
1712075400	0.625	0.025	4.17	0.6	0.625	0.575	6457274
1711647000	0.6	0	0.00	0.6	0.6	0.6	1654384
1711560600	0.6	0	0.00	0.6	0.6	0.6	342507
1711474200	0.6	0	0.00	0.6	0.6	0.6	2248650
1711387800	0.6	0	0.00	0.6	0.6	0.575	3401763
1711128600	0.6	0	0.00	0.6	0.6	0.6	307507
1711042200	0.6	-0.025	-4.00	0.6	0.6	0.6	2096984
1710955800	0.625	0.025	4.17	0.625	0.625	0.625	486609
1710869400	0.6	0	0.00	0.6	0.6	0.6	428214
1710783000	0.6	0	0.00	0.6	0.6	0.6	6441721
1710523800	0.6	0	0.00	0.6	0.6	0.6	1020343
1710437400	0.6	0	0.00	0.6	0.6	0.6	1025389
1710351000	0.6	0	0.00	0.6	0.6	0.6	1773490
1710264600	0.6	-0.025	-4.00	0.625	0.625	0.6	2866720
1710178200	0.625	0	0.00	0.625	0.65	0.625	1600000
1709919000	0.625	0	0.00	0.625	0.625	0.6	1813592
1709832600	0.625	0	0.00	0.625	0.625	0.625	1610481
1709746200	0.625	0	0.00	0.625	0.625	0.625	383880
1709659800	0.625	-0.025	-3.85	0.65	0.65	0.625	13476
1709573400	0.65	0	0.00	0.65	0.65	0.65	480033
1709314200	0.65	0.05	8.33	0.6	0.65	0.575	2701244
1709227800	0.6	-0.05	-7.69	0.65	0.675	0.6	2207451
1709141400	0.65	0.025	4.00	0.625	0.65	0.625	1372387
1709055000	0.625	0	0.00	0.625	0.625	0.625	1350465
1708968600	0.625	0	0.00	0.625	0.625	0.625	1460636
1708709400	0.625	0.025	4.17	0.6	0.625	0.575	3160247
1708623000	0.6	-0.002	-0.33	0.625	0.625	0.6	1772746
1708536600	0.602	-0.048	-7.38	0.65	0.65	0.6	692745
1708450200	0.65	0	0.00	0.65	0.65	0.65	7534705
1708363800	0.65	0	0.00	0.65	0.65	0.625	3179605
1708104600	0.65	-0.025	-3.70	0.675	0.675	0.625	10099654
1708018200	0.675	-0.05	-6.90	0.725	0.725	0.675	25124778
1707931800	0.725	0	0.00	0.725	0.725	0.725	914512
1707845400	0.725	0	0.00	0.725	0.725	0.6929999	504008
1707759000	0.725	0	0.00	0.725	0.725	0.71	47367
1707499800	0.725	0	0.00	0.725	0.725	0.725	717552
1707413400	0.725	0	0.00	0.725	0.725	0.725	1157282
1707327000	0.725	0	0.00	0.725	0.725	0.6929999	2050719
1707240600	0.725	0	0.00	0.725	0.725	0.725	624494
1707154200	0.725	0	0.00	0.725	0.73	0.725	697366
1706895000	0.725	0	0.00	0.725	0.725	0.725	102887
1706808600	0.725	0	0.00	0.725	0.725	0.725	229438
1706722200	0.725	0	0.00	0.725	0.725	0.725	1168212
1706635800	0.725	0	0.00	0.725	0.725	0.725	843896
1706549400	0.725	0	0.00	0.725	0.725	0.725	755020

Asiamet Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions