Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.028	0.028	0.026	0.027	0.027	1,182,919
2022-07-19	0.027	0.027	0.026	0.026	0.026	1,277,239
2022-07-18	0.030	0.030	0.028	0.028	0.028	310,163
2022-07-15	0.028	0.028	0.027	0.028	0.028	78,737
2022-07-14	0.027	0.027	0.027	0.027	0.027	155,000
2022-07-13	0.028	0.029	0.027	0.027	0.027	1,021,084
2022-07-12	0.028	0.028	0.027	0.027	0.027	3,471,258
2022-07-11	0.029	0.029	0.026	0.027	0.027	5,803,037
2022-07-08	0.031	0.031	0.026	0.026	0.026	1,957,972
2022-07-07	0.029	0.030	0.027	0.027	0.027	669,559
2022-07-06	0.030	0.030	0.028	0.028	0.028	3,767,122
2022-07-05	0.030	0.030	0.030	0.030	0.030	0
2022-07-04	0.027	0.030	0.027	0.030	0.030	886,812
2022-07-01	0.027	0.027	0.025	0.027	0.027	5,151,041
2022-06-30	0.029	0.029	0.027	0.027	0.027	1,563,466
2022-06-29	0.029	0.030	0.029	0.029	0.029	643,117
2022-06-28	0.030	0.031	0.029	0.029	0.029	962,052
2022-06-27	0.030	0.034	0.029	0.030	0.030	3,138,030
2022-06-24	0.029	0.030	0.028	0.030	0.030	1,460,747
2022-06-23	0.028	0.029	0.027	0.029	0.029	1,009,096
2022-06-22	0.029	0.029	0.028	0.029	0.029	1,738,690
2022-06-21	0.030	0.030	0.029	0.030	0.030	498,654
2022-06-20	0.033	0.033	0.030	0.030	0.030	481,499
2022-06-17	0.029	0.034	0.029	0.033	0.033	610,204
2022-06-16	0.028	0.030	0.028	0.029	0.029	893,584
2022-06-15	0.030	0.035	0.025	0.028	0.028	6,339,855
2022-06-14	0.031	0.031	0.024	0.031	0.031	6,750,095
2022-06-10	0.031	0.032	0.031	0.031	0.031	316,069
2022-06-09	0.032	0.032	0.030	0.031	0.031	293,956
2022-06-08	0.033	0.033	0.031	0.033	0.033	2,232,571
2022-06-07	0.035	0.035	0.032	0.034	0.034	1,772,309
2022-06-06	0.033	0.033	0.032	0.033	0.033	199,386
2022-06-03	0.032	0.033	0.032	0.033	0.033	416,519
2022-06-02	0.033	0.033	0.032	0.033	0.033	665,079
2022-06-01	0.037	0.037	0.033	0.034	0.034	716,415
2022-05-31	0.035	0.036	0.035	0.036	0.036	390,249
2022-05-30	0.036	0.036	0.034	0.035	0.035	437,620
2022-05-27	0.039	0.039	0.035	0.037	0.037	510,474
2022-05-26	0.039	0.039	0.037	0.039	0.039	95,089
2022-05-25	0.033	0.039	0.033	0.039	0.039	3,340,572
2022-05-24	0.034	0.035	0.033	0.034	0.034	2,138,361
2022-05-23	0.034	0.035	0.034	0.035	0.035	1,319,831
2022-05-20	0.032	0.036	0.032	0.036	0.036	3,819,191
2022-05-19	0.037	0.037	0.034	0.034	0.034	4,617,305
2022-05-18	0.040	0.040	0.038	0.039	0.039	2,338,686
2022-05-17	0.038	0.048	0.036	0.038	0.038	4,658,108
2022-05-16	0.038	0.039	0.036	0.039	0.039	1,133,630
2022-05-13	0.037	0.038	0.036	0.038	0.038	2,237,941
2022-05-12	0.041	0.042	0.037	0.040	0.040	1,875,875
2022-05-11	0.040	0.041	0.038	0.041	0.041	664,282
2022-05-10	0.038	0.040	0.038	0.040	0.040	1,098,764
2022-05-09	0.039	0.040	0.038	0.039	0.039	1,019,671
2022-05-06	0.045	0.045	0.039	0.040	0.040	7,849,158
2022-05-05	0.046	0.046	0.042	0.046	0.046	4,008,659
2022-05-04	0.053	0.054	0.049	0.049	0.049	9,937,345
2022-05-03	0.056	0.056	0.053	0.053	0.053	681,589
2022-05-02	0.058	0.059	0.052	0.056	0.056	2,464,368
2022-04-29	0.060	0.063	0.060	0.060	0.060	1,518,241
2022-04-28	0.062	0.065	0.061	0.061	0.061	1,155,292
2022-04-27	0.064	0.068	0.062	0.062	0.062	1,108,585

← NewerPage 19 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.