Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.235	0.250	0.230	0.250	0.250	265,195
2024-09-04	0.250	0.250	0.235	0.235	0.235	195,865
2024-09-03	0.255	0.260	0.245	0.245	0.245	343,529
2024-09-02	0.265	0.265	0.240	0.240	0.240	340,851
2024-08-30	0.275	0.275	0.265	0.265	0.265	82,887
2024-08-29	0.285	0.285	0.265	0.270	0.270	146,966
2024-08-28	0.260	0.285	0.260	0.285	0.285	427,560
2024-08-27	0.255	0.260	0.255	0.260	0.260	138,579
2024-08-26	0.255	0.255	0.240	0.255	0.255	122,228
2024-08-23	0.260	0.260	0.245	0.250	0.250	14,183
2024-08-22	0.265	0.265	0.250	0.260	0.260	51,590
2024-08-21	0.250	0.270	0.245	0.265	0.265	185,051
2024-08-20	0.250	0.260	0.240	0.250	0.250	136,893
2024-08-19	0.245	0.250	0.235	0.250	0.250	141,426
2024-08-16	0.235	0.245	0.235	0.245	0.245	145,510
2024-08-15	0.240	0.245	0.235	0.235	0.235	129,191
2024-08-14	0.230	0.250	0.230	0.240	0.240	333,107
2024-08-13	0.250	0.255	0.235	0.240	0.240	378,302
2024-08-12	0.265	0.265	0.250	0.255	0.255	108,182
2024-08-09	0.270	0.275	0.265	0.270	0.270	124,820
2024-08-08	0.265	0.270	0.260	0.270	0.270	62,613
2024-08-07	0.260	0.265	0.250	0.265	0.265	134,937
2024-08-06	0.255	0.260	0.250	0.260	0.260	543,582
2024-08-05	0.270	0.270	0.260	0.260	0.260	345,571
2024-08-02	0.280	0.280	0.270	0.270	0.270	95,502
2024-08-01	0.290	0.295	0.280	0.280	0.280	424,520
2024-07-31	0.305	0.310	0.290	0.290	0.290	153,813
2024-07-30	0.310	0.310	0.300	0.310	0.310	55,221
2024-07-29	0.310	0.310	0.300	0.300	0.300	66,567
2024-07-26	0.300	0.310	0.295	0.305	0.305	122,687
2024-07-25	0.300	0.300	0.285	0.285	0.285	195,178
2024-07-24	0.305	0.310	0.295	0.300	0.300	331,645
2024-07-23	0.300	0.315	0.300	0.310	0.310	197,537
2024-07-22	0.310	0.315	0.300	0.300	0.300	125,235
2024-07-19	0.320	0.325	0.305	0.320	0.320	255,628
2024-07-18	0.300	0.320	0.290	0.320	0.320	1,460,487
2024-07-17	0.280	0.300	0.280	0.280	0.280	441,175
2024-07-16	0.275	0.280	0.270	0.280	0.280	810,202
2024-07-15	0.305	0.320	0.250	0.280	0.280	3,314,188
2024-07-12	0.355	0.370	0.355	0.360	0.360	87,816
2024-07-11	0.375	0.380	0.360	0.360	0.360	73,941
2024-07-10	0.385	0.385	0.355	0.380	0.380	227,189
2024-07-09	0.383	0.390	0.375	0.385	0.385	117,990
2024-07-08	0.400	0.400	0.380	0.385	0.385	91,876
2024-07-05	0.370	0.400	0.363	0.395	0.395	281,344
2024-07-04	0.368	0.370	0.350	0.350	0.350	109,499
2024-07-03	0.375	0.375	0.350	0.355	0.355	65,159
2024-07-02	0.365	0.380	0.345	0.370	0.370	258,438
2024-07-01	0.345	0.370	0.330	0.365	0.365	240,965
2024-06-28	0.345	0.345	0.320	0.335	0.335	352,462
2024-06-27	0.330	0.345	0.320	0.330	0.330	265,693
2024-06-26	0.320	0.330	0.310	0.330	0.330	193,501
2024-06-25	0.325	0.330	0.320	0.325	0.325	360,732
2024-06-24	0.350	0.350	0.325	0.325	0.325	382,132
2024-06-21	0.355	0.355	0.340	0.350	0.350	237,107
2024-06-20	0.350	0.360	0.350	0.350	0.350	59,631
2024-06-19	0.365	0.375	0.355	0.355	0.355	134,977
2024-06-18	0.365	0.380	0.360	0.365	0.365	74,787
2024-06-17	0.360	0.380	0.350	0.360	0.360	316,007
2024-06-14	0.365	0.365	0.355	0.365	0.365	355,319

← NewerPage 10 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.