Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.013	0.014	0.013	0.013	0.013	2,753,984
2024-06-12	0.013	0.014	0.012	0.013	0.013	3,461,592
2024-06-11	0.013	0.014	0.012	0.012	0.012	6,785,425
2024-06-07	0.014	0.014	0.013	0.013	0.013	1,827,390
2024-06-06	0.014	0.015	0.014	0.015	0.015	6,974,466
2024-06-05	0.014	0.015	0.014	0.014	0.014	2,285,981
2024-06-04	0.015	0.015	0.015	0.015	0.015	1,688,454
2024-06-03	0.014	0.015	0.014	0.014	0.014	1,247,046
2024-05-31	0.015	0.015	0.015	0.015	0.015	167,533
2024-05-30	0.015	0.015	0.015	0.015	0.015	495,873
2024-05-29	0.015	0.016	0.015	0.015	0.015	1,090,345
2024-05-28	0.014	0.016	0.014	0.016	0.016	619,287
2024-05-27	0.014	0.015	0.013	0.014	0.014	3,379,349
2024-05-24	0.015	0.015	0.014	0.014	0.014	743,315
2024-05-23	0.014	0.015	0.014	0.015	0.015	1,430,396
2024-05-22	0.014	0.016	0.014	0.015	0.015	606,131
2024-05-21	0.014	0.016	0.013	0.016	0.016	1,726,231
2024-05-20	0.015	0.015	0.014	0.015	0.015	4,562,505
2024-05-17	0.015	0.015	0.015	0.015	0.015	1,563,147
2024-05-16	0.015	0.015	0.015	0.015	0.015	5,743,697
2024-05-15	0.015	0.016	0.015	0.015	0.015	2,615,522
2024-05-14	0.017	0.017	0.015	0.016	0.016	3,812,166
2024-05-13	0.016	0.017	0.016	0.017	0.017	1,545,845
2024-05-10	0.017	0.017	0.016	0.016	0.016	1,337,962
2024-05-09	0.016	0.016	0.016	0.016	0.016	0
2024-05-08	0.016	0.016	0.016	0.016	0.016	0
2024-05-07	0.017	0.017	0.016	0.016	0.016	772,167
2024-05-06	0.016	0.017	0.016	0.017	0.017	218,356
2024-05-03	0.017	0.017	0.016	0.016	0.016	1,130,511
2024-05-02	0.017	0.017	0.016	0.017	0.017	860,994
2024-05-01	0.017	0.017	0.017	0.017	0.017	120,600
2024-04-30	0.017	0.018	0.017	0.017	0.017	714,541
2024-04-29	0.018	0.018	0.017	0.017	0.017	508,780
2024-04-26	0.017	0.018	0.017	0.017	0.017	564,674
2024-04-24	0.018	0.018	0.016	0.016	0.016	2,733,819
2024-04-23	0.018	0.018	0.017	0.018	0.018	227,704
2024-04-22	0.018	0.018	0.017	0.017	0.017	1,445,773
2024-04-19	0.018	0.018	0.017	0.018	0.018	994,452
2024-04-18	0.019	0.019	0.017	0.017	0.017	1,147,593
2024-04-17	0.017	0.019	0.017	0.018	0.018	994,246
2024-04-16	0.019	0.019	0.017	0.017	0.017	1,929,949
2024-04-15	0.019	0.019	0.018	0.018	0.018	777,539
2024-04-12	0.018	0.019	0.017	0.019	0.019	2,104,003
2024-04-11	0.018	0.018	0.016	0.016	0.016	491,228
2024-04-10	0.017	0.018	0.016	0.018	0.018	5,224,450
2024-04-09	0.018	0.018	0.017	0.018	0.018	1,179,201
2024-04-08	0.018	0.018	0.017	0.018	0.018	2,222,002
2024-04-05	0.018	0.018	0.017	0.017	0.017	1,439,203
2024-04-04	0.018	0.020	0.017	0.018	0.018	2,265,524
2024-04-03	0.017	0.017	0.016	0.017	0.017	1,737,909
2024-04-02	0.016	0.018	0.016	0.017	0.017	1,941,778
2024-03-28	0.017	0.017	0.017	0.017	0.017	928
2024-03-27	0.017	0.017	0.017	0.017	0.017	874,918
2024-03-26	0.017	0.018	0.017	0.017	0.017	173,332
2024-03-25	0.017	0.018	0.017	0.018	0.018	416,028
2024-03-22	0.018	0.018	0.017	0.017	0.017	1,554,870
2024-03-21	0.019	0.019	0.018	0.018	0.018	347,626
2024-03-20	0.019	0.019	0.018	0.019	0.019	870,013
2024-03-19	0.017	0.018	0.017	0.018	0.018	40,740
2024-03-18	0.018	0.018	0.017	0.017	0.017	606,649

← NewerPage 11 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.