Asiamet Resources

ARSA
🏛️ uk →
0.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.70 2.75 2.65 2.70 0.8M
2021-12-30 2.70 2.75 2.65 2.70 3.3M
2021-12-29 2.48 2.75 2.45 2.70 5.5M
2021-12-24 2.48 2.55 2.47 2.48 3.9M
2021-12-23 2.55 2.55 2.41 2.48 5.1M
2021-12-22 2.40 2.76 2.35 2.55 19.6M
2021-12-21 2.33 2.45 2.30 2.40 1.0M
2021-12-20 2.38 2.44 2.30 2.33 2.9M
2021-12-17 2.38 2.45 2.32 2.38 2.3M
2021-12-16 2.30 2.45 2.33 2.38 2.0M
2021-12-15 2.33 2.35 2.25 2.30 12.3M
2021-12-14 2.35 2.40 2.30 2.33 4.1M
2021-12-13 2.38 2.43 2.30 2.35 1.0M
2021-12-10 2.40 2.43 2.30 2.30 1.9M
2021-12-09 2.43 2.44 2.36 2.40 4.1M
2021-12-08 2.43 2.50 2.40 2.43 5.7M
2021-12-07 2.43 2.48 2.40 2.43 2.5M
2021-12-06 2.60 2.55 2.30 2.43 12.9M
2021-12-03 2.55 2.70 2.40 2.60 3.8M
2021-12-02 2.45 2.66 2.44 2.55 4.4M
2021-12-01 2.53 2.57 2.40 2.57 7.3M
2021-11-30 2.45 2.60 2.41 2.53 13.4M
2021-11-29 2.38 2.45 2.35 2.45 6.3M
2021-11-26 2.35 2.40 2.19 2.38 37.9M
2021-11-25 2.45 2.49 2.35 2.40 13.5M
2021-11-24 2.65 2.74 2.30 2.47 15.7M
2021-11-23 2.58 2.60 2.43 2.48 6.0M
2021-11-22 2.58 2.65 2.40 2.58 5.9M
2021-11-19 2.43 2.69 2.45 2.58 13.1M
2021-11-18 2.43 2.48 2.29 2.43 5.9M
2021-11-17 2.35 2.55 2.30 2.41 5.8M
2021-11-16 2.35 2.40 2.25 2.35 4.2M
2021-11-15 2.38 2.43 2.26 2.35 13.3M
2021-11-12 2.38 2.44 2.35 2.38 7.6M
2021-11-11 2.45 2.50 2.40 2.40 2.9M
2021-11-10 2.50 2.55 2.40 2.45 3.6M
2021-11-09 2.48 2.53 2.30 2.50 13.5M
2021-11-08 2.53 2.55 2.45 2.48 3.6M
2021-11-05 2.43 2.55 2.42 2.53 7.4M
2021-11-04 2.48 2.50 2.35 2.42 14.3M
2021-11-03 3.30 3.30 2.45 2.51 69.0M
2021-11-02 2.70 2.85 2.60 2.68 31.1M
2021-11-01 2.78 2.85 2.70 2.78 14.1M
2021-10-29 2.95 2.98 2.70 2.78 14.1M
2021-10-28 3.03 3.10 2.90 2.95 3.3M
2021-10-27 2.90 3.09 2.97 3.03 7.6M
2021-10-26 3.00 3.12 2.85 3.00 8.8M
2021-10-25 3.00 3.08 2.98 3.00 4.4M
2021-10-22 2.85 3.08 2.75 3.00 35.8M
2021-10-21 2.90 3.00 2.79 2.85 7.2M
2021-10-20 2.80 2.95 2.80 2.90 8.5M
2021-10-19 2.90 3.00 2.70 2.80 19.8M
2021-10-18 2.70 2.80 2.60 2.65 18.1M
2021-10-15 2.70 2.80 2.58 2.70 2.7M
2021-10-14 2.60 2.80 2.50 2.70 5.5M
2021-10-13 2.60 2.70 2.50 2.60 1.8M
2021-10-12 2.60 2.64 2.49 2.60 10.5M
2021-10-11 2.53 2.65 2.45 2.60 7.2M
2021-10-08 2.50 2.58 2.45 2.53 3.4M
2021-10-07 2.48 2.55 2.41 2.50 2.4M
2021-10-06 2.63 2.66 2.41 2.48 6.2M
2021-10-05 2.63 2.70 2.55 2.63 10.7M
2021-10-04 2.60 2.71 2.55 2.63 2.0M
2021-10-01 2.60 2.69 2.55 2.60 3.3M
2021-09-30 2.60 3.20 2.58 2.60 15.6M
2021-09-29 2.65 2.69 2.55 2.60 2.3M
2021-09-28 2.68 2.80 2.50 2.65 4.2M
2021-09-27 2.65 2.79 2.45 2.68 7.5M
2021-09-24 2.70 2.75 2.56 2.65 2.8M
2021-09-23 2.75 2.80 2.63 2.70 5.0M
2021-09-22 2.70 2.90 2.65 2.75 11.6M
2021-09-21 2.55 2.80 2.40 2.65 12.6M
2021-09-20 2.60 2.70 2.40 2.55 3.4M
2021-09-17 2.65 2.75 2.50 2.56 4.5M
2021-09-16 2.70 2.80 2.50 2.65 6.7M
2021-09-15 2.60 2.80 2.50 2.70 10.4M
2021-09-14 2.63 2.73 2.50 2.60 1.8M
2021-09-13 2.70 2.80 2.50 2.63 6.5M
2021-09-10 2.65 2.83 2.50 2.70 10.8M
2021-09-09 2.60 2.70 2.50 2.65 5.8M
2021-09-08 2.80 2.80 2.60 2.60 6.2M
2021-09-07 2.75 2.89 2.70 2.80 3.0M
2021-09-06 2.93 3.10 2.53 2.75 8.7M
2021-09-03 2.70 2.80 2.55 2.70 3.5M
2021-09-02 2.60 2.75 2.55 2.75 3.1M
2021-09-01 2.80 2.89 2.51 2.60 7.0M
2021-08-31 2.85 2.90 2.70 2.80 7.8M
2021-08-27 2.65 3.02 2.65 2.80 44.3M
2021-08-26 2.38 2.75 2.39 2.60 20.6M
2021-08-25 2.28 2.39 2.25 2.38 5.0M
2021-08-24 2.28 2.29 2.22 2.28 3.7M
2021-08-23 2.35 2.40 2.21 2.28 5.5M
2021-08-20 2.45 2.60 2.26 2.36 23.0M
2021-08-19 2.70 2.70 2.38 2.53 28.7M
2021-08-18 2.15 2.75 2.13 2.50 359.1M
2021-08-17 2.18 2.18 2.10 2.15 2.3M
2021-08-16 2.20 2.25 2.10 2.18 5.0M
2021-08-13 2.20 2.23 2.15 2.20 6.3M
2021-08-12 2.20 2.24 2.18 2.20 2.2M
2021-08-11 2.20 2.25 2.18 2.20 0.6M
2021-08-10 2.13 2.25 2.10 2.20 10.5M
2021-08-09 2.13 2.15 2.05 2.10 0.7M
2021-08-06 2.10 2.15 2.00 2.10 5.4M
2021-08-05 2.13 2.14 2.05 2.10 3.3M
2021-08-04 2.18 2.17 2.10 2.13 2.2M
2021-08-03 2.20 2.20 2.10 2.18 12.4M
2021-08-02 2.20 2.22 2.15 2.20 0.9M
2021-07-30 2.18 2.25 2.15 2.20 3.5M
2021-07-29 2.18 2.21 2.15 2.20 3.3M
2021-07-28 2.20 2.25 2.15 2.18 1.7M
2021-07-27 2.18 2.25 2.16 2.20 1.6M
2021-07-26 2.15 2.20 2.10 2.18 6.1M
2021-07-23 2.15 2.24 2.15 2.15 4.7M
2021-07-22 2.08 2.18 2.06 2.15 9.3M
2021-07-21 2.08 2.13 2.00 2.08 17.3M
2021-07-20 2.05 2.10 2.03 2.08 5.7M
2021-07-19 2.05 2.15 2.02 2.05 6.7M
2021-07-16 2.18 2.18 2.05 2.08 2.8M
2021-07-15 2.20 2.23 2.15 2.18 4.1M
2021-07-14 2.23 2.25 2.15 2.20 5.8M
2021-07-13 2.18 2.24 2.12 2.23 6.4M
2021-07-12 2.13 2.20 2.15 2.18 3.4M
2021-07-09 2.18 2.20 2.10 2.13 3.5M
2021-07-08 2.23 2.25 2.17 2.18 3.4M
2021-07-07 2.25 2.26 2.20 2.23 1.7M
2021-07-06 2.25 2.26 2.20 2.25 2.0M
2021-07-05 2.25 2.27 2.20 2.25 2.4M
2021-07-02 2.25 2.30 2.22 2.25 1.1M
2021-07-01 2.25 2.27 2.22 2.25 6.1M
2021-06-30 2.25 2.30 2.21 2.25 7.7M
2021-06-29 2.25 2.27 2.20 2.25 11.2M
2021-06-28 2.28 2.30 2.20 2.25 9.1M
2021-06-25 2.28 2.30 2.25 2.28 12.3M
2021-06-24 2.28 2.28 2.25 2.28 1.5M
2021-06-23 2.23 2.34 2.24 2.28 6.5M
2021-06-22 2.23 2.28 2.20 2.25 3.4M
2021-06-21 2.30 2.30 2.20 2.23 5.1M
2021-06-18 2.25 2.30 2.24 2.30 3.1M
2021-06-17 2.30 2.32 2.21 2.25 8.1M
2021-06-16 2.30 2.35 2.25 2.30 14.0M
2021-06-15 2.33 2.35 2.25 2.30 4.0M
2021-06-14 2.30 2.35 2.26 2.33 5.4M
2021-06-11 2.38 2.40 2.20 2.30 6.8M
2021-06-10 2.35 2.35 2.30 2.38 1.4M
2021-06-09 2.38 2.40 2.30 2.35 3.7M
2021-06-08 2.50 2.49 2.35 2.38 2.9M
2021-06-07 2.40 2.60 2.38 2.50 7.3M
2021-06-04 2.40 2.45 2.37 2.40 26.8M
2021-06-03 2.43 2.45 2.35 2.40 15.8M
2021-06-02 2.38 2.45 2.35 2.43 2.5M
2021-06-01 2.38 2.56 2.32 2.38 5.6M
2021-05-28 2.28 2.45 2.27 2.38 4.0M
2021-05-27 2.30 2.32 2.25 2.28 3.2M
2021-05-26 2.28 2.35 2.25 2.30 2.8M
2021-05-25 2.30 2.30 2.21 2.28 3.0M
2021-05-24 2.33 2.35 2.25 2.30 2.6M
2021-05-21 2.35 2.38 2.32 2.33 2.7M
2021-05-20 2.33 2.39 2.33 2.35 1.9M
2021-05-19 2.38 2.38 2.25 2.33 8.7M
2021-05-18 2.43 2.45 2.35 2.38 3.1M
2021-05-17 2.38 2.49 2.28 2.43 3.6M
2021-05-14 2.48 2.50 2.35 2.35 5.9M
2021-05-13 2.43 2.50 2.32 2.48 12.0M
2021-05-12 2.40 2.45 2.35 2.39 9.2M
2021-05-11 2.45 2.50 2.35 2.50 9.4M
2021-05-10 2.45 2.55 2.40 2.45 9.2M
2021-05-07 2.33 2.64 2.32 2.45 12.9M
2021-05-06 2.53 2.49 2.30 2.35 18.8M
2021-05-05 2.45 2.60 2.40 2.50 3.1M
2021-05-04 2.53 2.65 2.40 2.48 5.5M
2021-04-30 2.45 2.60 2.41 2.47 12.4M
2021-04-29 2.38 2.48 2.30 2.45 14.1M
2021-04-28 2.50 2.55 2.35 2.40 31.0M
2021-04-27 2.43 2.63 2.40 2.50 15.7M
2021-04-26 2.43 2.50 2.40 2.41 19.4M
2021-04-23 2.38 2.45 2.35 2.43 43.1M
2021-04-22 2.43 2.43 2.35 2.35 10.0M
2021-04-21 2.50 2.55 2.35 2.43 32.1M
2021-04-20 2.53 2.75 2.41 2.43 16.4M
2021-04-19 2.60 2.85 2.46 2.75 13.3M
2021-04-16 2.65 2.80 2.50 2.60 14.1M
2021-04-15 2.45 2.75 2.20 2.75 60.2M
2021-04-14 2.38 2.69 2.38 2.45 76.6M
2021-04-13 2.40 2.49 2.35 2.38 19.8M
2021-04-12 2.33 2.45 2.28 2.45 21.8M
2021-04-09 2.30 2.50 2.21 2.33 16.0M
2021-04-08 2.38 2.50 2.25 2.45 8.3M
2021-04-07 2.35 2.45 2.25 2.45 8.7M
2021-04-06 2.18 2.50 2.15 2.35 20.7M
2021-04-01 2.18 2.20 2.13 2.20 12.0M
2021-03-31 2.25 2.30 2.05 2.20 20.9M
2021-03-30 2.28 2.30 2.15 2.27 15.9M
2021-03-29 2.28 2.30 2.20 2.28 9.1M
2021-03-26 2.28 2.30 2.25 2.30 4.5M
2021-03-25 2.23 2.30 2.18 2.30 16.1M
2021-03-24 2.28 2.30 2.17 2.23 12.5M
2021-03-23 2.38 2.49 2.20 2.30 15.0M
2021-03-22 2.43 2.55 2.30 2.37 27.7M
2021-03-19 2.45 2.50 2.30 2.43 25.6M
2021-03-18 2.25 2.58 2.20 2.30 27.1M
2021-03-17 2.30 2.40 2.18 2.21 14.5M
2021-03-16 2.20 2.35 2.13 2.35 21.3M
2021-03-15 2.25 2.35 2.15 2.26 11.3M
2021-03-12 2.30 2.35 2.20 2.28 28.1M
2021-03-11 2.20 2.35 2.18 2.28 48.9M
2021-03-10 2.20 2.26 2.15 2.20 7.8M
2021-03-09 2.23 2.23 2.18 2.20 9.5M
2021-03-08 2.23 2.29 2.20 2.23 9.7M
2021-03-05 2.23 2.30 2.20 2.23 15.4M
2021-03-04 2.30 2.42 2.20 2.25 12.0M
2021-03-03 2.30 2.35 2.20 2.30 7.1M
2021-03-02 2.33 2.35 2.25 2.30 10.8M
2021-03-01 2.33 2.40 2.28 2.33 12.6M
2021-02-26 2.20 2.38 2.25 2.33 35.0M
2021-02-25 2.43 2.50 2.30 2.40 6.4M
2021-02-24 2.40 2.59 2.32 2.40 5.1M
2021-02-23 2.38 2.44 2.15 2.43 8.9M
2021-02-22 2.40 2.45 2.31 2.38 6.2M
2021-02-19 2.20 2.40 2.15 2.40 10.4M
2021-02-18 2.28 2.36 2.15 2.18 9.9M
2021-02-17 2.40 2.40 2.21 2.28 5.2M
2021-02-16 2.35 2.50 2.30 2.40 4.9M
2021-02-15 2.33 2.39 2.25 2.35 5.5M
2021-02-12 2.35 2.39 2.25 2.35 1.1M
2021-02-11 2.40 2.45 2.30 2.35 2.4M
2021-02-10 2.40 2.45 2.28 2.40 4.0M
2021-02-09 2.30 2.60 2.21 2.40 9.9M
2021-02-08 2.40 2.47 2.22 2.30 8.1M
2021-02-05 2.40 2.55 2.30 2.40 4.8M
2021-02-04 2.28 2.43 2.13 2.40 13.6M
2021-02-03 2.35 2.40 2.20 2.28 7.0M
2021-02-02 2.48 2.69 2.25 2.30 30.6M
2021-02-01 2.20 2.65 2.00 2.60 77.8M
2021-01-29 2.15 2.25 2.10 2.16 11.9M
2021-01-28 2.20 2.30 2.11 2.20 17.5M
2021-01-27 2.48 2.50 2.13 2.23 22.5M
2021-01-26 2.53 2.55 2.23 2.40 29.4M
2021-01-25 3.60 3.60 2.25 2.55 99.9M
2021-01-22 3.38 3.70 3.19 3.60 17.7M
2021-01-21 3.20 3.65 2.95 3.40 43.8M
2021-01-20 3.28 3.30 3.13 3.20 28.6M
2021-01-19 3.68 3.75 3.26 3.40 29.6M
2021-01-18 4.70 4.69 3.15 3.60 98.4M
2021-01-15 4.90 4.90 4.61 4.70 8.3M
2021-01-14 5.00 5.06 4.73 4.90 9.4M
2021-01-13 4.90 5.00 4.72 5.00 7.8M
2021-01-12 5.00 5.22 4.72 5.00 11.4M
2021-01-11 5.10 5.18 4.83 5.10 4.8M
2021-01-08 5.05 5.19 4.91 5.10 5.8M
2021-01-07 5.10 5.20 4.90 5.06 4.6M
2021-01-06 5.05 5.32 4.92 5.10 10.2M
2021-01-05 5.10 5.19 4.68 5.05 20.1M
2021-01-04 5.45 5.50 4.91 5.30 20.0M