Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.020	0.021	0.020	0.021	0.021	1,723,862
2023-12-18	0.021	0.021	0.019	0.019	0.019	1,770,501
2023-12-15	0.021	0.021	0.019	0.021	0.021	2,353,715
2023-12-14	0.019	0.021	0.019	0.019	0.019	3,713,404
2023-12-13	0.021	0.021	0.019	0.019	0.019	1,950,329
2023-12-12	0.022	0.022	0.020	0.020	0.020	6,589,733
2023-12-11	0.022	0.023	0.021	0.021	0.021	2,662,702
2023-12-08	0.020	0.023	0.020	0.022	0.022	3,224,155
2023-12-07	0.022	0.022	0.019	0.020	0.020	4,658,492
2023-12-06	0.022	0.022	0.019	0.021	0.021	5,717,609
2023-12-05	0.023	0.023	0.021	0.021	0.021	5,685,929
2023-12-04	0.023	0.025	0.023	0.023	0.023	1,909,926
2023-12-01	0.024	0.025	0.023	0.023	0.023	1,556,680
2023-11-30	0.023	0.024	0.023	0.024	0.024	3,974,921
2023-11-29	0.026	0.028	0.023	0.023	0.023	10,515,965
2023-11-28	0.024	0.026	0.024	0.024	0.024	3,274,601
2023-11-27	0.026	0.027	0.023	0.024	0.024	5,999,094
2023-11-24	0.025	0.027	0.025	0.026	0.026	3,018,654
2023-11-23	0.030	0.030	0.025	0.025	0.025	5,796,378
2023-11-22	0.030	0.032	0.030	0.030	0.030	3,681,724
2023-11-21	0.033	0.033	0.030	0.032	0.032	6,272,867
2023-11-20	0.035	0.035	0.032	0.033	0.033	3,915,292
2023-11-17	0.036	0.038	0.034	0.034	0.034	5,297,616
2023-11-16	0.037	0.038	0.034	0.036	0.036	6,505,067
2023-11-15	0.038	0.042	0.035	0.038	0.038	23,065,420
2023-11-14	0.032	0.039	0.031	0.039	0.039	7,804,833
2023-11-13	0.033	0.035	0.031	0.032	0.032	5,941,412
2023-11-10	0.031	0.034	0.031	0.032	0.032	7,427,486
2023-11-09	0.039	0.040	0.029	0.029	0.029	18,685,271
2023-11-08	0.024	0.033	0.023	0.033	0.033	13,685,300
2023-11-07	0.027	0.027	0.027	0.027	0.027	0
2023-11-06	0.027	0.027	0.027	0.027	0.027	0
2023-11-03	0.022	0.028	0.022	0.027	0.027	8,793,782
2023-11-02	0.022	0.023	0.021	0.022	0.022	2,201,831
2023-11-01	0.022	0.022	0.021	0.021	0.021	1,015,179
2023-10-31	0.025	0.025	0.021	0.022	0.022	3,635,643
2023-10-30	0.025	0.026	0.023	0.025	0.025	10,820,256
2023-10-27	0.022	0.023	0.021	0.023	0.023	2,870,258
2023-10-26	0.020	0.024	0.020	0.022	0.022	6,681,258
2023-10-25	0.023	0.023	0.019	0.020	0.020	3,378,289
2023-10-24	0.018	0.023	0.017	0.023	0.023	6,129,323
2023-10-23	0.020	0.020	0.018	0.018	0.018	690,279
2023-10-20	0.020	0.020	0.018	0.020	0.020	1,931,693
2023-10-19	0.021	0.021	0.019	0.019	0.019	2,096,375
2023-10-18	0.023	0.023	0.021	0.021	0.021	425,921
2023-10-17	0.023	0.023	0.021	0.022	0.022	1,110,684
2023-10-16	0.024	0.024	0.022	0.022	0.022	2,906,109
2023-10-13	0.026	0.026	0.024	0.025	0.025	506,545
2023-10-12	0.024	0.026	0.024	0.026	0.026	1,713,882
2023-10-11	0.022	0.024	0.022	0.023	0.023	2,183,917
2023-10-10	0.021	0.022	0.021	0.022	0.022	621,800
2023-10-09	0.020	0.022	0.020	0.021	0.021	4,107,626
2023-10-06	0.023	0.024	0.021	0.021	0.021	4,097,636
2023-10-05	0.027	0.030	0.022	0.022	0.022	12,469,560
2023-10-04	0.026	0.027	0.024	0.025	0.025	2,126,255
2023-10-03	0.026	0.028	0.026	0.026	0.026	1,654,492
2023-10-02	0.028	0.028	0.026	0.027	0.027	686,952
2023-09-29	0.028	0.029	0.028	0.028	0.028	1,105,747
2023-09-28	0.026	0.028	0.026	0.028	0.028	1,870,923
2023-09-27	0.030	0.030	0.025	0.025	0.025	3,935,266

← NewerPage 13 of 22 · 1,265 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.