Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.410	0.435	0.410	0.435	0.435	87,924
2024-03-14	0.430	0.445	0.420	0.420	0.420	226,206
2024-03-13	0.420	0.440	0.410	0.425	0.425	293,594
2024-03-12	0.420	0.425	0.400	0.405	0.405	407,603
2024-03-11	0.390	0.515	0.385	0.420	0.420	3,417,655
2024-03-08	0.390	0.405	0.375	0.390	0.390	242,947
2024-03-07	0.400	0.400	0.380	0.385	0.385	233,775
2024-03-06	0.395	0.405	0.395	0.400	0.400	92,538
2024-03-05	0.410	0.415	0.385	0.395	0.395	176,689
2024-03-04	0.390	0.425	0.390	0.410	0.410	262,856
2024-03-01	0.390	0.400	0.370	0.380	0.380	198,093
2024-02-29	0.385	0.390	0.375	0.390	0.390	183,196
2024-02-28	0.360	0.395	0.360	0.380	0.380	485,676
2024-02-27	0.400	0.400	0.360	0.360	0.360	906,393
2024-02-26	0.460	0.485	0.390	0.415	0.415	2,091,657
2024-02-23	0.335	0.485	0.335	0.440	0.440	4,859,623
2024-02-22	0.350	0.350	0.300	0.325	0.325	449,971
2024-02-21	0.345	0.355	0.335	0.335	0.335	229,806
2024-02-20	0.360	0.365	0.345	0.355	0.355	156,681
2024-02-19	0.350	0.365	0.345	0.360	0.360	251,956
2024-02-16	0.340	0.360	0.330	0.360	0.360	271,907
2024-02-15	0.345	0.345	0.325	0.340	0.340	135,589
2024-02-14	0.320	0.345	0.320	0.340	0.340	261,619
2024-02-13	0.325	0.340	0.325	0.340	0.340	172,330
2024-02-12	0.335	0.345	0.320	0.325	0.325	297,009
2024-02-09	0.345	0.355	0.330	0.345	0.345	231,124
2024-02-08	0.370	0.375	0.350	0.365	0.365	207,109
2024-02-07	0.340	0.385	0.340	0.370	0.370	554,412
2024-02-06	0.340	0.350	0.325	0.335	0.335	269,324
2024-02-05	0.325	0.345	0.315	0.345	0.345	182,053
2024-02-02	0.330	0.330	0.310	0.325	0.325	110,703
2024-02-01	0.315	0.330	0.315	0.320	0.320	87,754
2024-01-31	0.310	0.330	0.310	0.310	0.310	112,914
2024-01-30	0.310	0.320	0.305	0.310	0.310	76,155
2024-01-29	0.315	0.320	0.310	0.320	0.320	56,432
2024-01-25	0.345	0.350	0.310	0.315	0.315	383,455
2024-01-24	0.345	0.345	0.320	0.320	0.320	158,523
2024-01-23	0.305	0.350	0.300	0.345	0.345	458,094
2024-01-22	0.325	0.325	0.300	0.300	0.300	517,792
2024-01-19	0.335	0.340	0.325	0.325	0.325	108,903
2024-01-18	0.340	0.340	0.320	0.335	0.335	372,462
2024-01-17	0.345	0.345	0.335	0.340	0.340	105,363
2024-01-16	0.355	0.355	0.340	0.350	0.350	253,318
2024-01-15	0.355	0.360	0.350	0.350	0.350	90,901
2024-01-12	0.370	0.370	0.350	0.355	0.355	248,550
2024-01-11	0.385	0.395	0.355	0.370	0.370	303,060
2024-01-10	0.400	0.400	0.380	0.385	0.385	87,103
2024-01-09	0.400	0.400	0.390	0.390	0.390	58,147
2024-01-08	0.395	0.400	0.390	0.400	0.400	85,114
2024-01-05	0.400	0.405	0.395	0.395	0.395	6,396
2024-01-04	0.400	0.405	0.395	0.395	0.395	109,394
2024-01-03	0.410	0.410	0.400	0.400	0.400	62,449
2024-01-02	0.390	0.415	0.390	0.415	0.415	170,058
2023-12-29	0.375	0.390	0.375	0.380	0.380	153,505
2023-12-28	0.390	0.393	0.378	0.380	0.380	69,390
2023-12-27	0.360	0.390	0.355	0.390	0.390	247,053
2023-12-22	0.370	0.370	0.355	0.360	0.360	165,690
2023-12-21	0.380	0.380	0.360	0.380	0.380	100,529
2023-12-20	0.375	0.380	0.360	0.375	0.375	170,140
2023-12-19	0.370	0.370	0.360	0.365	0.365	59,604

← NewerPage 12 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.