Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.370	0.370	0.365	0.365	0.365	116,019
2024-06-12	0.370	0.380	0.370	0.375	0.375	47,971
2024-06-11	0.380	0.395	0.365	0.370	0.370	289,283
2024-06-07	0.375	0.385	0.370	0.375	0.375	242,166
2024-06-06	0.400	0.410	0.365	0.365	0.365	777,163
2024-06-05	0.415	0.415	0.385	0.390	0.390	426,259
2024-06-04	0.445	0.445	0.410	0.415	0.415	176,313
2024-06-03	0.415	0.440	0.410	0.435	0.435	164,943
2024-05-31	0.420	0.440	0.410	0.415	0.415	144,904
2024-05-30	0.420	0.445	0.420	0.430	0.430	76,582
2024-05-29	0.420	0.440	0.420	0.420	0.420	38,624
2024-05-28	0.445	0.450	0.420	0.420	0.420	108,299
2024-05-27	0.445	0.445	0.435	0.435	0.435	67,792
2024-05-24	0.450	0.455	0.440	0.445	0.445	199,779
2024-05-23	0.435	0.470	0.420	0.440	0.440	956,002
2024-05-22	0.390	0.440	0.390	0.415	0.415	1,035,020
2024-05-21	0.410	0.410	0.385	0.390	0.390	191,381
2024-05-20	0.420	0.420	0.395	0.395	0.395	199,756
2024-05-17	0.425	0.425	0.405	0.410	0.410	121,754
2024-05-16	0.430	0.445	0.410	0.420	0.420	392,191
2024-05-15	0.440	0.445	0.430	0.430	0.430	66,508
2024-05-14	0.445	0.455	0.430	0.430	0.430	312,092
2024-05-13	0.460	0.460	0.445	0.445	0.445	80,737
2024-05-10	0.450	0.460	0.440	0.460	0.460	149,248
2024-05-09	0.470	0.470	0.455	0.455	0.455	101,746
2024-05-08	0.465	0.470	0.460	0.460	0.460	131,244
2024-05-07	0.470	0.475	0.460	0.460	0.460	112,815
2024-05-06	0.485	0.495	0.460	0.470	0.470	176,664
2024-05-03	0.470	0.500	0.465	0.485	0.485	204,172
2024-05-02	0.510	0.510	0.483	0.485	0.485	56,097
2024-05-01	0.495	0.500	0.470	0.490	0.490	200,579
2024-04-30	0.510	0.525	0.490	0.505	0.505	262,888
2024-04-29	0.480	0.520	0.480	0.500	0.500	428,292
2024-04-26	0.450	0.490	0.450	0.470	0.470	281,731
2024-04-24	0.460	0.470	0.445	0.445	0.445	141,732
2024-04-23	0.480	0.480	0.455	0.460	0.460	148,555
2024-04-22	0.465	0.475	0.460	0.470	0.470	82,693
2024-04-19	0.470	0.470	0.455	0.455	0.455	475,141
2024-04-18	0.495	0.495	0.465	0.475	0.475	244,536
2024-04-17	0.490	0.495	0.480	0.480	0.480	119,217
2024-04-16	0.480	0.500	0.475	0.475	0.475	182,070
2024-04-15	0.500	0.510	0.480	0.480	0.480	174,925
2024-04-12	0.520	0.530	0.495	0.500	0.500	339,760
2024-04-11	0.520	0.530	0.510	0.510	0.510	120,284
2024-04-10	0.510	0.540	0.505	0.530	0.530	172,801
2024-04-09	0.525	0.525	0.505	0.505	0.505	252,927
2024-04-08	0.525	0.530	0.515	0.515	0.515	157,378
2024-04-05	0.520	0.540	0.515	0.520	0.520	397,650
2024-04-04	0.545	0.555	0.525	0.540	0.540	239,161
2024-04-03	0.555	0.560	0.520	0.520	0.520	319,829
2024-04-02	0.580	0.590	0.550	0.550	0.550	466,067
2024-03-28	0.595	0.605	0.560	0.570	0.570	738,057
2024-03-27	0.520	0.590	0.520	0.575	0.575	913,283
2024-03-26	0.600	0.610	0.520	0.540	0.540	2,897,922
2024-03-25	0.515	0.640	0.505	0.595	0.595	7,629,249
2024-03-22	0.485	0.485	0.455	0.470	0.470	322,932
2024-03-21	0.460	0.510	0.460	0.480	0.480	817,554
2024-03-20	0.430	0.465	0.425	0.455	0.455	455,296
2024-03-19	0.435	0.440	0.420	0.420	0.420	141,168
2024-03-18	0.420	0.435	0.420	0.425	0.425	75,500

← NewerPage 11 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.