Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.026	0.026	0.026	0.026	0.026	62,795
2023-01-09	0.026	0.027	0.026	0.026	0.026	117,835
2023-01-06	0.024	0.026	0.024	0.026	0.026	58,527
2023-01-05	0.024	0.025	0.024	0.024	0.024	97,937
2023-01-04	0.024	0.024	0.024	0.024	0.024	304,555
2023-01-03	0.024	0.024	0.023	0.023	0.023	317,143
2022-12-30	0.024	0.024	0.024	0.024	0.024	0
2022-12-29	0.023	0.024	0.023	0.024	0.024	259,522
2022-12-28	0.025	0.026	0.023	0.025	0.025	205,645
2022-12-23	0.025	0.026	0.024	0.026	0.026	851,484
2022-12-22	0.025	0.026	0.025	0.026	0.026	352,807
2022-12-21	0.026	0.026	0.025	0.025	0.025	242,232
2022-12-20	0.024	0.026	0.022	0.025	0.025	1,905,868
2022-12-19	0.028	0.028	0.024	0.025	0.025	870,622
2022-12-16	0.027	0.027	0.025	0.025	0.025	353,686
2022-12-15	0.027	0.027	0.027	0.027	0.027	56,082
2022-12-14	0.027	0.028	0.025	0.025	0.025	167,251
2022-12-13	0.028	0.028	0.027	0.027	0.027	389,850
2022-12-12	0.027	0.028	0.027	0.028	0.028	1,194,000
2022-12-09	0.028	0.028	0.026	0.026	0.026	157,612
2022-12-08	0.028	0.028	0.026	0.026	0.026	19,690
2022-12-07	0.023	0.026	0.023	0.026	0.026	966,586
2022-12-06	0.025	0.025	0.024	0.024	0.024	3,477,310
2022-12-05	0.027	0.027	0.024	0.024	0.024	3,583,359
2022-12-02	0.026	0.027	0.025	0.026	0.026	3,683,696
2022-12-01	0.030	0.030	0.025	0.025	0.025	1,302,625
2022-11-30	0.027	0.027	0.026	0.027	0.027	680,589
2022-11-29	0.027	0.027	0.026	0.026	0.026	481,376
2022-11-28	0.029	0.029	0.027	0.027	0.027	5,256,790
2022-11-25	0.031	0.031	0.029	0.029	0.029	1,471,059
2022-11-24	0.031	0.031	0.031	0.031	0.031	174,161
2022-11-23	0.031	0.032	0.031	0.031	0.031	289,827
2022-11-22	0.031	0.031	0.030	0.031	0.031	2,353,758
2022-11-21	0.034	0.034	0.032	0.032	0.032	613,999
2022-11-18	0.034	0.034	0.032	0.032	0.032	1,059,934
2022-11-17	0.033	0.034	0.033	0.034	0.034	687,943
2022-11-16	0.033	0.033	0.033	0.033	0.033	383,918
2022-11-15	0.030	0.034	0.030	0.033	0.033	956,771
2022-11-14	0.030	0.030	0.029	0.030	0.030	318,268
2022-11-11	0.033	0.033	0.031	0.031	0.031	2,304,481
2022-11-10	0.032	0.032	0.031	0.031	0.031	108,915
2022-11-09	0.031	0.031	0.030	0.030	0.030	1,052,453
2022-11-08	0.030	0.030	0.030	0.030	0.030	76,999
2022-11-07	0.026	0.030	0.026	0.028	0.028	1,476,747
2022-11-04	0.028	0.028	0.026	0.026	0.026	3,753,517
2022-11-03	0.030	0.030	0.028	0.028	0.028	1,605,693
2022-11-02	0.030	0.030	0.029	0.029	0.029	954,772
2022-11-01	0.029	0.030	0.029	0.030	0.030	298,745
2022-10-31	0.029	0.030	0.027	0.027	0.027	2,267,676
2022-10-28	0.032	0.032	0.030	0.030	0.030	2,917,041
2022-10-27	0.032	0.032	0.030	0.030	0.030	2,304,317
2022-10-26	0.036	0.036	0.032	0.032	0.032	1,615,714
2022-10-25	0.036	0.036	0.034	0.036	0.036	1,204,486
2022-10-24	0.034	0.035	0.033	0.034	0.034	398,326
2022-10-21	0.036	0.036	0.034	0.034	0.034	1,050,828
2022-10-20	0.039	0.040	0.038	0.039	0.039	962,490
2022-10-19	0.040	0.040	0.040	0.040	0.040	217,225
2022-10-18	0.042	0.042	0.040	0.041	0.041	2,458,317
2022-10-17	0.044	0.044	0.042	0.042	0.042	1,833,372
2022-10-14	0.043	0.043	0.040	0.042	0.042	958,299

← NewerPage 17 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.