ASIA RESOURCE (LSS: ARMS)
0.7125 GBP  +0.0025 (+0.35%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 0.7175 0.7225 0.7101 0.7125 21,265 +0.00(+0.35%)
Jul 22, 2014 0.7160 0.7238 0.7100 0.7100 20,651 -0.02(-2.07%)
Jul 21, 2014 0.7210 0.7250 0.7100 0.7250 57,137 +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%)
Jun 02, 2014 2.018 2.036 1.970 1.970 48,711 -0.01(-0.63%)
May 30, 2014 2.100 2.100 1.982 1.982 110,994 -0.06(-3.17%)
May 29, 2014 2.045 2.050 2.010 2.047 58,421 -0.04(-1.92%)
May 28, 2014 1.950 2.087 1.923 2.087 163,970 +0.14(+7.05%)
May 27, 2014 1.812 1.953 1.812 1.950 60,113 +0.05(+2.77%)
May 23, 2014 1.897 1.897 1.897 0 +0.06(+3.55%)
May 22, 2014 1.833 1.868 1.812 1.833 28,150 +0.01(+0.55%)
May 21, 2014 1.897 1.897 1.823 1.823 8,648 +0.00(+0.14%)
May 20, 2014 1.900 1.917 1.815 1.820 114,249 -0.06(-2.93%)
May 19, 2014 1.945 1.998 1.875 1.875 45,198 -0.06(-3.23%)
May 16, 2014 1.950 1.953 1.905 1.938 35,509 +0.01(+0.52%)
May 15, 2014 1.962 2.005 1.882 1.927 78,334 -0.04(-2.16%)
May 14, 2014 1.950 2.010 1.930 1.970 43,733 +0.00(+0.13%)
May 13, 2014 1.950 1.980 1.910 1.968 60,590 +0.02(+0.90%)
May 12, 2014 1.950 1.998 1.912 1.950 20,085 +0.00(+0.13%)
May 09, 2014 1.950 1.950 1.930 1.948 4,232 -0.04(-2.01%)
May 08, 2014 1.980 1.988 1.927 1.988 35,396 +0.02(+0.89%)
May 07, 2014 1.995 2.000 1.970 1.970 6,574 -0.03(-1.50%)
May 06, 2014 1.988 2.026 1.980 2.000 61,032 +0.05(+2.56%)
May 02, 2014 1.950 1.950 1.950 1.950 0 +0.07(+3.72%)
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