Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.014	0.014	0.013	0.013	0.013	1,254,557
2023-04-04	0.013	0.015	0.013	0.015	0.015	2,228,834
2023-04-03	0.013	0.013	0.012	0.012	0.012	216,000
2023-03-31	0.013	0.013	0.012	0.012	0.012	1,333,644
2023-03-30	0.012	0.013	0.012	0.012	0.012	465,340
2023-03-29	0.012	0.013	0.012	0.013	0.013	3,651,304
2023-03-28	0.014	0.014	0.012	0.013	0.013	2,838,742
2023-03-27	0.014	0.016	0.014	0.015	0.015	2,358,159
2023-03-24	0.013	0.014	0.013	0.014	0.014	1,403,306
2023-03-23	0.015	0.015	0.013	0.014	0.014	1,848,199
2023-03-22	0.014	0.016	0.013	0.015	0.015	3,625,744
2023-03-21	0.012	0.015	0.012	0.015	0.015	1,186,593
2023-03-20	0.012	0.014	0.011	0.014	0.014	1,577,982
2023-03-17	0.012	0.012	0.011	0.011	0.011	1,352,554
2023-03-16	0.012	0.012	0.012	0.012	0.012	329,623
2023-03-15	0.013	0.013	0.012	0.012	0.012	1,082,192
2023-03-14	0.013	0.013	0.012	0.013	0.013	2,198,733
2023-03-13	0.014	0.014	0.012	0.013	0.013	3,525,641
2023-03-10	0.014	0.014	0.014	0.014	0.014	319,012
2023-03-09	0.014	0.015	0.014	0.015	0.015	432,873
2023-03-08	0.015	0.015	0.014	0.014	0.014	574,877
2023-03-07	0.015	0.015	0.014	0.015	0.015	1,223,879
2023-03-06	0.015	0.016	0.015	0.015	0.015	137,020
2023-03-03	0.015	0.015	0.015	0.015	0.015	317,000
2023-03-02	0.015	0.016	0.015	0.015	0.015	1,937,245
2023-03-01	0.015	0.015	0.013	0.015	0.015	6,209,638
2023-02-28	0.016	0.016	0.016	0.016	0.016	0
2023-02-27	0.016	0.016	0.016	0.016	0.016	0
2023-02-24	0.017	0.017	0.015	0.016	0.016	942,883
2023-02-23	0.018	0.019	0.015	0.016	0.016	4,153,516
2023-02-22	0.018	0.019	0.018	0.018	0.018	164,237
2023-02-21	0.018	0.019	0.017	0.018	0.018	873,094
2023-02-20	0.023	0.023	0.018	0.018	0.018	7,880,929
2023-02-17	0.022	0.023	0.022	0.023	0.023	154,491
2023-02-16	0.021	0.022	0.021	0.021	0.021	652,811
2023-02-15	0.022	0.022	0.021	0.021	0.021	822,302
2023-02-14	0.022	0.023	0.021	0.021	0.021	1,773,533
2023-02-13	0.022	0.022	0.022	0.022	0.022	175,452
2023-02-10	0.023	0.023	0.023	0.023	0.023	840,209
2023-02-09	0.023	0.024	0.022	0.024	0.024	151,239
2023-02-08	0.024	0.024	0.023	0.024	0.024	225,533
2023-02-07	0.025	0.025	0.023	0.023	0.023	708,002
2023-02-06	0.026	0.026	0.024	0.024	0.024	627,676
2023-02-03	0.026	0.026	0.025	0.025	0.025	63,578
2023-02-02	0.027	0.027	0.025	0.025	0.025	2,392,527
2023-02-01	0.026	0.027	0.026	0.027	0.027	193,961
2023-01-31	0.026	0.027	0.026	0.027	0.027	26,960
2023-01-30	0.026	0.027	0.026	0.026	0.026	199,435
2023-01-27	0.027	0.028	0.026	0.026	0.026	1,478,840
2023-01-25	0.027	0.027	0.026	0.026	0.026	101,321
2023-01-24	0.027	0.027	0.026	0.027	0.027	206,995
2023-01-23	0.025	0.027	0.025	0.027	0.027	815,017
2023-01-20	0.024	0.025	0.024	0.025	0.025	761,007
2023-01-19	0.024	0.024	0.024	0.024	0.024	0
2023-01-18	0.023	0.024	0.023	0.024	0.024	551,878
2023-01-17	0.024	0.024	0.024	0.024	0.024	101,859
2023-01-16	0.025	0.026	0.025	0.025	0.025	330,266
2023-01-13	0.024	0.025	0.024	0.025	0.025	189,917
2023-01-12	0.025	0.025	0.023	0.023	0.023	2,766,301
2023-01-11	0.026	0.026	0.024	0.024	0.024	1,086,113

← NewerPage 16 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.