LSE · ARS · stock
Asiamet Resources Limited (ARS) stock price history
Every LSE trading session of Asiamet Resources Limited from Dec 14, 2006 to Nov 13, 2026: 3,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARS adjusted close, 2006 to 2026
- £0.1783
- All time high, 2007
- £0.0218
- 52 week high, £0.0022 low
- 3,977
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ARS key facts
- Asiamet Resources Limited (ARS) closed at £0.0024 on Nov 13, 2026 on LSE.
- ARS's all time high close is £0.1783, set on May 10, 2007; its all time low close is £0.0024 on Nov 9, 2026.
- ARS's 52 week range is £0.0022 to £0.0218.
- ARS returned -84.6% over the year to Nov 13, 2026 and -89.8% over five years.
- Over ten years ARS returned -91%, -21.3% a year compounded.
- ARS's deepest drawdown was -98.7% from May 16, 2007 to Nov 9, 2026.
- DataCedar holds 3,977 daily sessions of ARS history from Dec 14, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARS price chart, 2006 to 2026
ARS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -84.6% |
| 6 months | -83.3% |
| Year to date | -85.3% |
| 1 year | -84.6% |
| 3 years | -74.5% |
| 5 years | -89.8% |
| 10 years | -90.9% |
| Since Dec 14, 2006 | -98.3% |
| Compound annual growth, 19.9 years | -18.6% |
ARS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1783 on May 10, 2007
- All time low close
- £0.0024 on Nov 9, 2026
- 52 week high
- £0.0218 on Sep 10, 2026
- 52 week low
- £0.0022 on Sep 14, 2026
- Deepest drawdown
- -98.7% from May 16, 2007 to Nov 9, 2026, not yet recovered
- Best single session
- +455.2% on Sep 26, 2014
- Worst single session
- -83.3% on Sep 14, 2026
- Volatility, 1 year annualised
- 189.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2017, +304%
- Worst calendar year
- 2018, -61%
ARS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 14, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0166 | £0.0218 | £0.0022 | £0.0024 | -85.5% | 1.2B | 203 |
| 2025 | £0.0079 | £0.0173 | £0.0068 | £0.0166 | +116.1% | 616.4M | 220 |
| 2024 | £0.0077 | £0.0158 | £0.0050 | £0.0077 | 0.0% | 509.1M | 196 |
| 2023 | £0.0111 | £0.0163 | £0.0069 | £0.0077 | -31.1% | 559.7M | 201 |
| 2022 | £0.0267 | £0.0302 | £0.0085 | £0.0111 | -58.3% | 946M | 212 |
| 2021 | £0.0540 | £0.0545 | £0.0198 | £0.0267 | -50.5% | 3B | 238 |
| 2020 | £0.0223 | £0.0664 | £0.0072 | £0.0540 | +142.2% | 1.4B | 219 |
| 2019 | £0.0384 | £0.0837 | £0.0175 | £0.0223 | -42.7% | 1.1B | 214 |
| 2018 | £0.0989 | £0.1486 | £0.0329 | £0.0389 | -60.8% | 676.6M | 192 |
| 2017 | £0.0234 | £0.1152 | £0.0155 | £0.0991 | +304.0% | 777.5M | 251 |
| 2016 | £0.0120 | £0.0594 | £0.0096 | £0.0245 | +115.2% | 1.1B | 220 |
| 2015 | £0.0114 | £0.0228 | £0.0099 | £0.0114 | -2.1% | 576.1M | 186 |
| 2014 | £0.0149 | £0.0783 | £0.0064 | £0.0116 | -44.7% | 289.2M | 156 |
| 2013 | £0.0384 | £0.0649 | £0.0198 | £0.0210 | -45.2% | 29.7M | 145 |
| 2012 | £0.0545 | £0.0713 | £0.0322 | £0.0384 | -32.6% | 71.8M | 196 |
| 2011 | £0.0805 | £0.0850 | £0.0347 | £0.0570 | -29.2% | 42.3M | 166 |
| 2010 | £0.0384 | £0.0817 | £0.0198 | £0.0805 | +109.7% | 37.8M | 150 |
| 2009 | £0.0495 | £0.0842 | £0.0307 | £0.0384 | -22.5% | 19M | 198 |
| 2008 | £0.0966 | £0.0971 | £0.0297 | £0.0495 | -48.7% | 1.2M | 172 |
| 2007 | £0.1436 | £0.1932 | £0.0892 | £0.0966 | -32.8% | 8.8M | 232 |
| 2006 | £0.1436 | £0.1486 | £0.1436 | £0.1436 | n/a | 11K | 10 |
ARS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0024 | -2.0% |
| October 2026 | £0.0025 | -29.0% |
| September 2026 | £0.0034 | -78.9% |
| August 2026 | £0.0163 | +11.9% |
| July 2026 | £0.0146 | -6.3% |
| June 2026 | £0.0156 | +12.5% |
| May 2026 | £0.0139 | -3.4% |
| April 2026 | £0.0144 | 0.0% |
| March 2026 | £0.0144 | -13.4% |
| February 2026 | £0.0166 | -4.3% |
| January 2026 | £0.0173 | +4.5% |
| December 2025 | £0.0166 | 0.0% |
About the ARS data
Daily bars. 3,977 sessions from Dec 14, 2006 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AARS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ARS share price history
