ASIA RESOURCE (LSS: ARMS)
0.6900 GBP  +0.0250 (+3.76%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.6675 0.6900 0.6650 0.6900 47,712 +0.02(+3.76%)
Aug 28, 2014 0.6622 0.6750 0.6500 0.6650 16,338 -0.00(-0.37%)
Aug 27, 2014 0.6525 0.6775 0.6500 0.6675 10,583 -0.02(-2.20%)
Aug 26, 2014 0.6719 0.6825 0.6625 0.6825 15,675 +0.01(+1.11%)
Aug 22, 2014 0.6750 0.6750 0.6750 0 +0.00(+0.37%)
Aug 21, 2014 0.6775 0.6775 0.6700 0.6725 3,061 -0.03(-3.93%)
Aug 20, 2014 0.6825 0.7000 0.6775 0.7000 63,222 +0.01(+0.72%)
Aug 19, 2014 0.7200 0.7200 0.6881 0.6950 45,180 -0.02(-3.14%)
Aug 18, 2014 0.6875 0.7200 0.6730 0.7175 53,904 +0.03(+4.36%)
Aug 15, 2014 0.6975 0.6975 0.6600 0.6875 48,831 -0.00(-0.36%)
Aug 14, 2014 0.6600 0.6900 0.6466 0.6900 33,694 +0.02(+3.37%)
Aug 13, 2014 0.6575 0.6700 0.6400 0.6675 26,835 +0.01(+1.52%)
Aug 12, 2014 0.6525 0.6700 0.5675 0.6575 148,009 +0.00(+0.38%)
Aug 11, 2014 0.6450 0.6675 0.6450 0.6550 31,046 +0.01(+0.77%)
Aug 08, 2014 0.6675 0.6675 0.6450 0.6500 33,043 +0.01(+1.96%)
Aug 07, 2014 0.6500 0.6675 0.6312 0.6375 46,589 -0.01(-1.92%)
Aug 06, 2014 0.6275 0.6500 0.6000 0.6500 100,812 +0.03(+5.26%)
Aug 05, 2014 0.6675 0.6675 0.6149 0.6175 179,779 -0.04(-5.73%)
Aug 04, 2014 0.6900 0.6900 0.6500 0.6550 91,608 -0.04(-5.76%)
Aug 01, 2014 0.7000 0.7050 0.6750 0.6950 55,400 -0.01(-1.42%)
Jul 31, 2014 0.7000 0.7100 0.6944 0.7050 23,507 -0.01(-0.70%)
Jul 30, 2014 0.7035 0.7100 0.7035 0.7100 948 +0.00(+0.35%)
Jul 29, 2014 0.6937 0.7119 0.6925 0.7075 5,886 -0.01(-0.70%)
Jul 28, 2014 0.7063 0.7245 0.7063 0.7125 27,889 -0.01(-1.04%)
Jul 25, 2014 0.7125 0.7225 0.7125 0.7200 2,342 +0.01(+1.05%)
Jul 24, 2014 0.7125 0.7225 0.7100 0.7125 22,677 +0.00(+0.00%)
Jul 23, 2014 0.7175 0.7225 0.7101 0.7125 21,265 +0.00(+0.35%)
Jul 22, 2014 0.7175 0.7238 0.7100 0.7100 35,474 -0.02(-2.07%)
Jul 21, 2014 0.7225 0.7250 0.7100 0.7250 123,152 +0.00(+0.00%)
Jul 18, 2014 0.7298 0.7412 0.7250 0.7250 17,211 -0.02(-2.36%)
Jul 17, 2014 0.7325 0.7425 0.7275 0.7425 70,766 +0.00(+0.34%)
Jul 16, 2014 0.7275 0.7400 0.7275 0.7400 43,454 +0.01(+1.02%)
Jul 15, 2014 0.7000 0.7375 0.6975 0.7325 211,008 +0.03(+4.27%)
Jul 14, 2014 0.6700 0.7075 0.6700 0.7025 61,687 -0.01(-1.40%)
Jul 11, 2014 0.6875 0.7175 0.6843 0.7125 22,011 +0.03(+4.78%)
Jul 10, 2014 0.7000 0.7000 0.6800 0.6800 73,160 -0.01(-1.09%)
Jul 09, 2014 0.6825 0.6976 0.6825 0.6875 40,345 -0.01(-1.08%)
Jul 08, 2014 0.7100 0.7200 0.6949 0.6950 72,547 -0.03(-3.47%)
Jul 07, 2014 0.7100 0.7275 0.6950 0.7200 154,761 +0.04(+5.49%)
Jul 04, 2014 0.7099 0.7288 0.6825 0.6825 43,315 -0.04(-5.21%)
Jul 03, 2014 0.7150 0.7475 0.7000 0.7200 186,635 +0.01(+0.70%)
Jul 02, 2014 0.7700 0.7700 0.7145 0.7150 232,714 -0.04(-5.30%)
Jul 01, 2014 0.7425 0.8300 0.7250 0.7550 1,021,194 +0.01(+0.67%)
Jun 30, 2014 0.5325 0.9900 0.5294 0.7500 1,573,884 -0.90(-54.48%)
Jun 27, 2014 1.802 1.873 1.603 1.647 194,708 -0.22(-11.90%)
Jun 26, 2014 1.828 1.880 1.828 1.870 40,515 -0.03(-1.45%)
Jun 25, 2014 1.825 1.897 1.825 1.897 25,263 +0.07(+4.12%)
Jun 24, 2014 1.895 1.917 1.823 1.823 91,111 -0.10(-5.45%)
Jun 23, 2014 1.797 1.945 1.777 1.927 225,293 +0.26(+15.94%)
Jun 20, 2014 1.802 1.837 1.482 1.663 463,998 -0.17(-9.03%)
Jun 19, 2014 1.772 1.868 1.772 1.828 22,586 +0.01(+0.55%)
Jun 18, 2014 1.797 1.846 1.777 1.817 14,214 +0.04(+2.25%)
Jun 17, 2014 1.868 1.889 1.735 1.777 159,310 -0.10(-5.20%)
Jun 16, 2014 1.953 1.953 1.820 1.875 38,547 -0.02(-1.32%)
Jun 13, 2014 1.912 1.915 1.889 1.900 1,080 -0.06(-3.06%)
Jun 12, 2014 1.885 1.968 1.885 1.960 42,399 +0.05(+2.89%)
Jun 11, 2014 1.913 1.935 1.862 1.905 30,570 -0.03(-1.30%)
Jun 10, 2014 1.948 1.970 1.873 1.930 48,647 -0.08(-3.86%)
Jun 06, 2014 1.978 2.050 1.950 2.007 61,301 +0.03(+1.39%)
Jun 05, 2014 1.958 2.007 1.953 1.980 20,812 -0.04(-1.74%)
Jun 04, 2014 1.993 2.022 1.962 2.015 9,324 +0.04(+2.03%)
Jun 03, 2014 1.950 1.990 1.950 1.975 16,996 +0.01(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here