Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.015	0.017	0.015	0.015	0.015	1,756,136
2023-07-03	0.014	0.016	0.014	0.016	0.016	670,524
2023-06-30	0.015	0.015	0.014	0.014	0.014	1,114,451
2023-06-29	0.015	0.015	0.014	0.014	0.014	1,873,509
2023-06-28	0.015	0.016	0.014	0.014	0.014	4,637,268
2023-06-27	0.015	0.016	0.014	0.016	0.016	1,452,545
2023-06-26	0.015	0.015	0.014	0.015	0.015	574,742
2023-06-23	0.015	0.015	0.015	0.015	0.015	142,692
2023-06-22	0.014	0.017	0.014	0.014	0.014	5,059,504
2023-06-21	0.016	0.016	0.014	0.014	0.014	2,132,086
2023-06-20	0.016	0.016	0.015	0.016	0.016	983,075
2023-06-19	0.016	0.017	0.015	0.015	0.015	5,091,832
2023-06-16	0.013	0.016	0.013	0.015	0.015	20,600,633
2023-06-15	0.013	0.013	0.011	0.012	0.012	770,611
2023-06-14	0.011	0.013	0.011	0.013	0.013	2,345,740
2023-06-13	0.012	0.015	0.011	0.011	0.011	15,743,667
2023-06-09	0.012	0.013	0.011	0.011	0.011	65,757
2023-06-08	0.012	0.012	0.011	0.012	0.012	210,040
2023-06-07	0.012	0.012	0.012	0.012	0.012	439,243
2023-06-06	0.012	0.013	0.012	0.012	0.012	1,151,061
2023-06-05	0.012	0.013	0.012	0.013	0.013	700,291
2023-06-02	0.011	0.012	0.011	0.011	0.011	1,671,372
2023-06-01	0.011	0.012	0.011	0.012	0.012	1,012,924
2023-05-31	0.011	0.012	0.011	0.012	0.012	1,975,861
2023-05-30	0.011	0.011	0.011	0.011	0.011	872,729
2023-05-29	0.012	0.012	0.011	0.011	0.011	8,429,612
2023-05-26	0.011	0.012	0.011	0.011	0.011	1,186,238
2023-05-25	0.012	0.012	0.011	0.011	0.011	121,384
2023-05-24	0.012	0.012	0.012	0.012	0.012	1,481,674
2023-05-23	0.012	0.012	0.012	0.012	0.012	629,954
2023-05-22	0.012	0.013	0.012	0.012	0.012	1,863,003
2023-05-19	0.013	0.013	0.013	0.013	0.013	423,663
2023-05-18	0.012	0.012	0.011	0.012	0.012	309,223
2023-05-17	0.013	0.013	0.012	0.013	0.013	534,180
2023-05-16	0.011	0.012	0.011	0.012	0.012	1,825,598
2023-05-15	0.012	0.012	0.012	0.012	0.012	6,638,882
2023-05-12	0.013	0.013	0.013	0.013	0.013	221,685
2023-05-11	0.013	0.014	0.013	0.013	0.013	731,280
2023-05-10	0.013	0.014	0.013	0.014	0.014	310,541
2023-05-09	0.013	0.013	0.013	0.013	0.013	1,738,327
2023-05-08	0.013	0.013	0.012	0.013	0.013	481,399
2023-05-05	0.013	0.013	0.013	0.013	0.013	1,671,411
2023-05-04	0.014	0.014	0.013	0.013	0.013	415,189
2023-05-03	0.014	0.014	0.013	0.013	0.013	1,223,569
2023-05-02	0.015	0.015	0.013	0.013	0.013	5,887,880
2023-05-01	0.016	0.016	0.016	0.016	0.016	8,500
2023-04-28	0.015	0.016	0.015	0.016	0.016	102,101
2023-04-27	0.016	0.016	0.015	0.015	0.015	1,905,793
2023-04-26	0.016	0.017	0.016	0.016	0.016	177,090
2023-04-24	0.017	0.017	0.017	0.017	0.017	114,117
2023-04-21	0.016	0.018	0.016	0.018	0.018	327,383
2023-04-20	0.017	0.017	0.016	0.017	0.017	2,299,851
2023-04-19	0.016	0.017	0.016	0.017	0.017	681,073
2023-04-18	0.016	0.016	0.016	0.016	0.016	491,069
2023-04-17	0.016	0.016	0.015	0.015	0.015	2,717,000
2023-04-14	0.014	0.016	0.014	0.016	0.016	578,695
2023-04-13	0.014	0.015	0.013	0.015	0.015	3,021,201
2023-04-12	0.014	0.014	0.013	0.013	0.013	2,717,920
2023-04-11	0.013	0.014	0.013	0.014	0.014	817,100
2023-04-06	0.013	0.013	0.013	0.013	0.013	4,000

← NewerPage 15 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.