Artemis Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.009	0.010	0.009	0.010	0.010	3,043,303
2024-11-27	0.010	0.010	0.008	0.008	0.008	5,887,671
2024-11-26	0.011	0.011	0.008	0.009	0.009	6,732,429
2024-11-25	0.011	0.011	0.011	0.011	0.011	3,702,868
2024-11-22	0.010	0.011	0.010	0.011	0.011	4,810,924
2024-11-21	0.010	0.011	0.010	0.011	0.011	21,481
2024-11-20	0.012	0.012	0.010	0.010	0.010	2,144,459
2024-11-19	0.012	0.012	0.011	0.011	0.011	364,540
2024-11-18	0.012	0.012	0.011	0.011	0.011	305,128
2024-11-15	0.012	0.012	0.012	0.012	0.012	352,831
2024-11-14	0.012	0.012	0.012	0.012	0.012	442,391
2024-11-13	0.012	0.012	0.011	0.012	0.012	3,566,598
2024-11-12	0.012	0.013	0.012	0.012	0.012	694,031
2024-11-11	0.012	0.013	0.012	0.013	0.013	3,056,280
2024-11-08	0.013	0.014	0.013	0.014	0.014	118,120
2024-11-07	0.013	0.013	0.013	0.013	0.013	709,810
2024-11-06	0.012	0.012	0.012	0.012	0.012	754,303
2024-11-05	0.013	0.013	0.012	0.012	0.012	1,159,999
2024-11-04	0.013	0.014	0.012	0.014	0.014	581,997
2024-11-01	0.014	0.014	0.014	0.014	0.014	171,056
2024-10-31	0.013	0.014	0.013	0.014	0.014	268,077
2024-10-30	0.012	0.014	0.012	0.013	0.013	1,076,069
2024-10-29	0.012	0.013	0.012	0.013	0.013	711,301
2024-10-28	0.014	0.014	0.013	0.014	0.014	1,752,937
2024-10-25	0.013	0.014	0.013	0.014	0.014	100,580
2024-10-24	0.014	0.014	0.013	0.013	0.013	799,402
2024-10-23	0.013	0.015	0.013	0.015	0.015	3,389,488
2024-10-22	0.014	0.014	0.013	0.014	0.014	2,728,600
2024-10-21	0.014	0.014	0.013	0.014	0.014	823,952
2024-10-18	0.014	0.014	0.013	0.013	0.013	549,356
2024-10-17	0.014	0.015	0.014	0.014	0.014	1,703,284
2024-10-16	0.014	0.014	0.014	0.014	0.014	175,138
2024-10-15	0.014	0.014	0.014	0.014	0.014	27,526
2024-10-14	0.014	0.015	0.014	0.014	0.014	2,190,703
2024-10-11	0.014	0.014	0.013	0.014	0.014	1,376,690
2024-10-10	0.015	0.016	0.013	0.013	0.013	17,206,118
2024-10-09	0.012	0.013	0.012	0.013	0.013	1,720,034
2024-10-08	0.013	0.013	0.012	0.012	0.012	592,190
2024-10-07	0.012	0.013	0.012	0.013	0.013	2,512,576
2024-10-04	0.011	0.011	0.011	0.011	0.011	2,027,499
2024-10-03	0.012	0.012	0.011	0.012	0.012	2,851,192
2024-10-02	0.011	0.011	0.011	0.011	0.011	528,096
2024-10-01	0.012	0.012	0.012	0.012	0.012	1,563,868
2024-09-30	0.012	0.013	0.012	0.013	0.013	992,998
2024-09-27	0.013	0.013	0.012	0.013	0.013	308,304
2024-09-26	0.014	0.014	0.012	0.013	0.013	1,359,519
2024-09-25	0.014	0.014	0.013	0.014	0.014	168,763
2024-09-24	0.012	0.014	0.012	0.014	0.014	1,929,781
2024-09-23	0.012	0.012	0.011	0.011	0.011	525,000
2024-09-20	0.012	0.012	0.011	0.012	0.012	1,937,920
2024-09-19	0.013	0.013	0.013	0.013	0.013	115,394
2024-09-18	0.014	0.014	0.012	0.013	0.013	2,664,131
2024-09-17	0.013	0.014	0.013	0.014	0.014	508,137
2024-09-16	0.014	0.014	0.013	0.014	0.014	1,629,500
2024-09-13	0.013	0.014	0.012	0.014	0.014	5,954,076
2024-09-12	0.012	0.013	0.012	0.012	0.012	2,589,016
2024-09-11	0.012	0.013	0.012	0.012	0.012	1,897,094
2024-09-10	0.012	0.012	0.012	0.012	0.012	52,363
2024-09-09	0.013	0.013	0.012	0.012	0.012	11,742
2024-09-06	0.012	0.012	0.012	0.012	0.012	25,121

← NewerPage 9 of 22 · 1,271 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.