Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.029	0.029	0.028	0.029	0.029	2,398,363
2023-09-25	0.031	0.032	0.028	0.028	0.028	8,886,751
2023-09-22	0.034	0.034	0.033	0.033	0.033	661,462
2023-09-21	0.033	0.035	0.033	0.034	0.034	1,315,135
2023-09-20	0.035	0.035	0.032	0.032	0.032	4,243,195
2023-09-19	0.034	0.037	0.034	0.036	0.036	3,265,739
2023-09-18	0.035	0.036	0.033	0.034	0.034	1,818,071
2023-09-15	0.036	0.036	0.033	0.035	0.035	3,288,331
2023-09-14	0.033	0.036	0.030	0.036	0.036	4,529,392
2023-09-13	0.036	0.036	0.033	0.033	0.033	855,238
2023-09-12	0.038	0.038	0.033	0.034	0.034	7,158,537
2023-09-11	0.039	0.040	0.037	0.039	0.039	3,656,198
2023-09-08	0.039	0.039	0.037	0.039	0.039	3,789,710
2023-09-07	0.041	0.043	0.039	0.039	0.039	5,017,674
2023-09-06	0.040	0.042	0.039	0.041	0.041	8,150,531
2023-09-05	0.041	0.045	0.036	0.038	0.038	14,229,901
2023-09-04	0.038	0.049	0.037	0.044	0.044	33,467,546
2023-09-01	0.029	0.038	0.029	0.038	0.038	8,624,665
2023-08-31	0.030	0.030	0.028	0.029	0.029	523,119
2023-08-30	0.027	0.029	0.027	0.029	0.029	1,818,840
2023-08-29	0.030	0.030	0.027	0.027	0.027	2,449,590
2023-08-28	0.031	0.032	0.028	0.030	0.030	5,126,667
2023-08-25	0.029	0.033	0.028	0.030	0.030	10,008,427
2023-08-24	0.029	0.029	0.028	0.028	0.028	5,143,677
2023-08-23	0.026	0.029	0.024	0.028	0.028	5,730,416
2023-08-22	0.023	0.026	0.023	0.025	0.025	6,122,535
2023-08-21	0.023	0.023	0.022	0.022	0.022	3,658,032
2023-08-18	0.023	0.023	0.022	0.022	0.022	709,967
2023-08-17	0.022	0.023	0.021	0.023	0.023	3,550,334
2023-08-16	0.022	0.022	0.021	0.022	0.022	1,577,186
2023-08-15	0.023	0.023	0.021	0.021	0.021	2,918,017
2023-08-14	0.023	0.024	0.022	0.023	0.023	3,842,342
2023-08-11	0.022	0.023	0.022	0.023	0.023	3,099,408
2023-08-10	0.021	0.023	0.021	0.021	0.021	1,044,273
2023-08-09	0.024	0.024	0.020	0.021	0.021	6,093,499
2023-08-08	0.022	0.025	0.022	0.025	0.025	8,901,796
2023-08-07	0.018	0.023	0.018	0.022	0.022	9,418,776
2023-08-04	0.017	0.018	0.017	0.017	0.017	11,598,713
2023-08-03	0.017	0.017	0.016	0.016	0.016	310,000
2023-08-02	0.017	0.017	0.016	0.017	0.017	997,866
2023-08-01	0.017	0.018	0.016	0.016	0.016	1,945,870
2023-07-31	0.017	0.017	0.016	0.016	0.016	449,844
2023-07-28	0.018	0.018	0.017	0.018	0.018	1,135,844
2023-07-27	0.019	0.019	0.017	0.018	0.018	3,211,712
2023-07-26	0.018	0.018	0.016	0.018	0.018	2,228,610
2023-07-25	0.016	0.017	0.015	0.017	0.017	1,708,885
2023-07-24	0.018	0.018	0.015	0.016	0.016	5,191,099
2023-07-21	0.016	0.016	0.015	0.016	0.016	2,598,186
2023-07-20	0.016	0.016	0.015	0.015	0.015	4,988,889
2023-07-19	0.016	0.016	0.015	0.015	0.015	8,470,284
2023-07-18	0.018	0.018	0.016	0.016	0.016	6,854,466
2023-07-17	0.019	0.019	0.017	0.018	0.018	4,080,968
2023-07-14	0.020	0.020	0.018	0.018	0.018	3,366,247
2023-07-13	0.021	0.021	0.018	0.019	0.019	2,860,421
2023-07-12	0.022	0.022	0.019	0.020	0.020	5,143,941
2023-07-11	0.021	0.021	0.019	0.021	0.021	11,742,286
2023-07-10	0.025	0.027	0.019	0.019	0.019	52,527,885
2023-07-07	0.016	0.020	0.015	0.020	0.020	24,585,630
2023-07-06	0.015	0.016	0.014	0.014	0.014	2,952,963
2023-07-05	0.015	0.015	0.015	0.015	0.015	171,413

← NewerPage 14 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.