Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.018	0.018	0.017	0.017	0.017	606,649
2024-03-15	0.019	0.019	0.017	0.017	0.017	1,953,276
2024-03-14	0.019	0.020	0.018	0.018	0.018	1,671,057
2024-03-13	0.019	0.019	0.018	0.019	0.019	471,888
2024-03-12	0.018	0.019	0.017	0.019	0.019	1,161,891
2024-03-11	0.021	0.021	0.018	0.018	0.018	2,911,699
2024-03-08	0.020	0.021	0.020	0.021	0.021	5,092,710
2024-03-07	0.019	0.019	0.017	0.018	0.018	1,699,283
2024-03-06	0.017	0.019	0.015	0.019	0.019	6,052,626
2024-03-05	0.015	0.015	0.014	0.015	0.015	999,988
2024-03-04	0.015	0.015	0.015	0.015	0.015	1,027,706
2024-03-01	0.014	0.015	0.013	0.014	0.014	2,909,933
2024-02-29	0.015	0.015	0.014	0.014	0.014	451,810
2024-02-28	0.015	0.016	0.014	0.014	0.014	2,506,617
2024-02-27	0.016	0.016	0.016	0.016	0.016	599,768
2024-02-26	0.016	0.016	0.016	0.016	0.016	124,000
2024-02-23	0.016	0.017	0.016	0.016	0.016	678,963
2024-02-22	0.016	0.017	0.016	0.016	0.016	2,855
2024-02-21	0.016	0.017	0.016	0.017	0.017	715,018
2024-02-20	0.017	0.017	0.016	0.016	0.016	334,705
2024-02-19	0.017	0.017	0.016	0.016	0.016	2,502,383
2024-02-16	0.018	0.018	0.017	0.017	0.017	195,054
2024-02-15	0.017	0.019	0.017	0.018	0.018	2,677,084
2024-02-14	0.017	0.018	0.016	0.016	0.016	2,859,676
2024-02-13	0.024	0.024	0.016	0.016	0.016	14,867,522
2024-02-12	0.019	0.019	0.019	0.019	0.019	0
2024-02-09	0.016	0.021	0.016	0.019	0.019	7,473,852
2024-02-08	0.015	0.016	0.014	0.016	0.016	2,200,551
2024-02-07	0.016	0.016	0.013	0.014	0.014	3,812,007
2024-02-06	0.017	0.017	0.015	0.015	0.015	806,490
2024-02-05	0.015	0.018	0.015	0.017	0.017	5,839,905
2024-02-02	0.014	0.015	0.012	0.015	0.015	3,058,177
2024-02-01	0.015	0.015	0.013	0.013	0.013	4,130,689
2024-01-31	0.017	0.017	0.015	0.015	0.015	1,244,723
2024-01-30	0.015	0.018	0.015	0.018	0.018	3,219,226
2024-01-29	0.014	0.015	0.014	0.015	0.015	108,846
2024-01-25	0.015	0.015	0.015	0.015	0.015	42,372
2024-01-24	0.015	0.015	0.015	0.015	0.015	389,970
2024-01-23	0.016	0.016	0.015	0.015	0.015	2,032,502
2024-01-22	0.017	0.017	0.015	0.017	0.017	9,609,761
2024-01-19	0.017	0.017	0.016	0.017	0.017	2,295,670
2024-01-18	0.017	0.018	0.016	0.018	0.018	959,058
2024-01-17	0.018	0.018	0.017	0.017	0.017	1,022,843
2024-01-16	0.018	0.018	0.017	0.017	0.017	4,566,247
2024-01-15	0.018	0.018	0.018	0.018	0.018	0
2024-01-12	0.019	0.019	0.018	0.018	0.018	535,045
2024-01-11	0.018	0.019	0.018	0.019	0.019	600,129
2024-01-10	0.018	0.018	0.018	0.018	0.018	224,291
2024-01-09	0.019	0.020	0.018	0.019	0.019	336,921
2024-01-08	0.019	0.019	0.018	0.018	0.018	612,033
2024-01-05	0.019	0.019	0.019	0.019	0.019	1,643,610
2024-01-04	0.018	0.020	0.018	0.019	0.019	1,098,814
2024-01-03	0.019	0.019	0.018	0.019	0.019	393,189
2024-01-02	0.019	0.019	0.019	0.019	0.019	3,285,015
2023-12-29	0.021	0.021	0.019	0.019	0.019	1,850,145
2023-12-28	0.020	0.021	0.019	0.020	0.020	2,417,357
2023-12-27	0.020	0.020	0.019	0.019	0.019	152,207
2023-12-22	0.021	0.022	0.019	0.020	0.020	4,672,277
2023-12-21	0.020	0.021	0.020	0.021	0.021	2,098,778
2023-12-20	0.020	0.022	0.020	0.021	0.021	4,257,565

← NewerPage 12 of 22 · 1,272 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.