Artemis Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.013	0.013	0.012	0.012	0.012	270,402
2024-09-04	0.014	0.014	0.012	0.012	0.012	3,733,243
2024-09-03	0.014	0.014	0.013	0.013	0.013	756,554
2024-09-02	0.013	0.014	0.013	0.013	0.013	1,945,964
2024-08-30	0.014	0.014	0.013	0.013	0.013	2,613,397
2024-08-29	0.014	0.014	0.013	0.013	0.013	763,788
2024-08-28	0.014	0.015	0.013	0.013	0.013	2,607,512
2024-08-27	0.015	0.015	0.013	0.013	0.013	2,887,588
2024-08-26	0.015	0.015	0.014	0.014	0.014	6,362,494
2024-08-23	0.015	0.016	0.015	0.015	0.015	2,521,466
2024-08-22	0.015	0.016	0.014	0.014	0.014	5,846,852
2024-08-21	0.015	0.016	0.014	0.014	0.014	3,086,862
2024-08-20	0.016	0.016	0.014	0.014	0.014	3,648,345
2024-08-19	0.017	0.017	0.015	0.015	0.015	12,484,917
2024-08-16	0.015	0.017	0.015	0.017	0.017	31,116,943
2024-08-15	0.011	0.014	0.011	0.012	0.012	30,148,464
2024-08-14	0.010	0.010	0.009	0.010	0.010	319,083
2024-08-13	0.009	0.010	0.008	0.009	0.009	1,979,238
2024-08-12	0.009	0.009	0.008	0.009	0.009	951,963
2024-08-09	0.008	0.009	0.008	0.009	0.009	339,923
2024-08-08	0.008	0.009	0.008	0.008	0.008	217,238
2024-08-07	0.008	0.008	0.007	0.008	0.008	505,223
2024-08-06	0.008	0.009	0.007	0.008	0.008	2,356,094
2024-08-05	0.010	0.010	0.008	0.008	0.008	1,214,800
2024-08-02	0.009	0.010	0.008	0.010	0.010	2,642,673
2024-08-01	0.009	0.009	0.008	0.009	0.009	1,685,321
2024-07-31	0.010	0.010	0.008	0.009	0.009	1,212,320
2024-07-30	0.010	0.010	0.009	0.010	0.010	1,697,507
2024-07-29	0.009	0.010	0.009	0.010	0.010	40,234
2024-07-26	0.009	0.010	0.009	0.010	0.010	78,265
2024-07-25	0.010	0.011	0.009	0.009	0.009	710,109
2024-07-24	0.010	0.011	0.009	0.009	0.009	2,106,935
2024-07-23	0.010	0.010	0.009	0.010	0.010	1,099,692
2024-07-22	0.009	0.010	0.009	0.010	0.010	7,640,323
2024-07-19	0.010	0.011	0.009	0.009	0.009	10,244,061
2024-07-18	0.010	0.011	0.010	0.010	0.010	633,820
2024-07-17	0.010	0.011	0.010	0.010	0.010	469,363
2024-07-16	0.011	0.011	0.010	0.010	0.010	586,000
2024-07-15	0.011	0.011	0.010	0.010	0.010	3,486,287
2024-07-12	0.011	0.011	0.010	0.011	0.011	1,108,257
2024-07-11	0.010	0.011	0.010	0.011	0.011	2,296,615
2024-07-10	0.010	0.011	0.010	0.010	0.010	2,891,614
2024-07-09	0.012	0.012	0.011	0.012	0.012	2,906,820
2024-07-08	0.012	0.012	0.011	0.012	0.012	2,088,150
2024-07-05	0.012	0.013	0.012	0.013	0.013	420,537
2024-07-04	0.012	0.012	0.012	0.012	0.012	480,388
2024-07-03	0.012	0.013	0.012	0.013	0.013	104,999
2024-07-02	0.012	0.013	0.012	0.012	0.012	397,602
2024-07-01	0.013	0.013	0.011	0.012	0.012	4,141,439
2024-06-28	0.011	0.013	0.011	0.013	0.013	1,665,698
2024-06-27	0.011	0.012	0.011	0.012	0.012	1,514,763
2024-06-26	0.012	0.012	0.011	0.012	0.012	688,031
2024-06-25	0.012	0.012	0.012	0.012	0.012	1,100,733
2024-06-24	0.013	0.013	0.012	0.012	0.012	1,954,165
2024-06-21	0.012	0.013	0.012	0.013	0.013	1,270,637
2024-06-20	0.013	0.013	0.011	0.011	0.011	333,414
2024-06-19	0.012	0.013	0.012	0.012	0.012	1,206,927
2024-06-18	0.013	0.013	0.012	0.012	0.012	3,841,155
2024-06-17	0.012	0.013	0.012	0.013	0.013	1,375,355
2024-06-14	0.012	0.013	0.012	0.013	0.013	722,411

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.