Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.360	0.360	0.345	0.360	0.360	553,680
2023-12-15	0.370	0.370	0.355	0.370	0.370	170,710
2023-12-14	0.355	0.370	0.350	0.365	0.365	254,122
2023-12-13	0.370	0.370	0.360	0.365	0.365	167,907
2023-12-12	0.375	0.385	0.370	0.370	0.370	84,592
2023-12-11	0.390	0.390	0.375	0.375	0.375	100,179
2023-12-08	0.385	0.390	0.385	0.385	0.385	23,719
2023-12-07	0.380	0.390	0.380	0.390	0.390	84,151
2023-12-06	0.380	0.390	0.375	0.375	0.375	103,761
2023-12-05	0.390	0.390	0.380	0.380	0.380	68,680
2023-12-04	0.385	0.390	0.380	0.390	0.390	74,080
2023-12-01	0.400	0.400	0.370	0.380	0.380	343,951
2023-11-30	0.400	0.400	0.395	0.400	0.400	83,665
2023-11-29	0.410	0.410	0.395	0.395	0.395	186,602
2023-11-28	0.410	0.410	0.400	0.410	0.410	41,936
2023-11-27	0.395	0.410	0.395	0.405	0.405	87,815
2023-11-24	0.405	0.410	0.395	0.395	0.395	155,277
2023-11-23	0.415	0.415	0.400	0.405	0.405	29,819
2023-11-22	0.415	0.415	0.400	0.415	0.415	150,920
2023-11-21	0.400	0.415	0.395	0.415	0.415	70,594
2023-11-20	0.415	0.415	0.395	0.395	0.395	183,708
2023-11-17	0.405	0.420	0.405	0.420	0.420	39,538
2023-11-16	0.415	0.415	0.405	0.405	0.405	65,819
2023-11-15	0.415	0.415	0.405	0.410	0.410	21,656
2023-11-14	0.400	0.415	0.400	0.400	0.400	62,376
2023-11-13	0.420	0.420	0.400	0.400	0.400	170,956
2023-11-10	0.410	0.410	0.405	0.410	0.410	90,187
2023-11-09	0.415	0.435	0.405	0.405	0.405	203,325
2023-11-08	0.405	0.420	0.405	0.420	0.420	44,930
2023-11-07	0.420	0.425	0.410	0.410	0.410	33,301
2023-11-06	0.415	0.445	0.410	0.420	0.420	221,343
2023-11-03	0.400	0.410	0.400	0.410	0.410	81,947
2023-11-02	0.415	0.415	0.395	0.400	0.400	404,030
2023-11-01	0.440	0.440	0.405	0.420	0.420	307,111
2023-10-31	0.430	0.470	0.420	0.440	0.440	297,686
2023-10-30	0.435	0.465	0.425	0.430	0.430	143,697
2023-10-27	0.385	0.445	0.385	0.425	0.425	232,063
2023-10-26	0.395	0.400	0.390	0.400	0.400	140,040
2023-10-25	0.405	0.405	0.385	0.395	0.395	219,581
2023-10-24	0.400	0.410	0.400	0.405	0.405	158,177
2023-10-23	0.395	0.405	0.390	0.390	0.390	123,785
2023-10-20	0.400	0.420	0.390	0.390	0.390	100,127
2023-10-19	0.405	0.435	0.400	0.405	0.405	157,238
2023-10-18	0.420	0.420	0.405	0.405	0.405	156,403
2023-10-17	0.430	0.430	0.415	0.415	0.415	152,406
2023-10-16	0.440	0.445	0.430	0.430	0.430	38,666
2023-10-13	0.450	0.450	0.420	0.440	0.440	238,519
2023-10-12	0.455	0.458	0.450	0.455	0.455	44,798
2023-10-11	0.460	0.480	0.450	0.450	0.450	56,310
2023-10-10	0.455	0.470	0.450	0.460	0.460	153,745
2023-10-09	0.480	0.480	0.455	0.455	0.455	107,185
2023-10-06	0.480	0.495	0.470	0.470	0.470	48,369
2023-10-05	0.490	0.490	0.470	0.470	0.470	106,163
2023-10-04	0.495	0.500	0.475	0.475	0.475	218,828
2023-10-03	0.490	0.510	0.490	0.495	0.495	156,773
2023-10-02	0.475	0.505	0.475	0.505	0.505	228,804
2023-09-29	0.475	0.485	0.465	0.475	0.475	75,822
2023-09-28	0.480	0.485	0.460	0.465	0.465	96,244
2023-09-27	0.480	0.480	0.470	0.470	0.470	33,502
2023-09-26	0.460	0.480	0.460	0.475	0.475	140,705

← NewerPage 13 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.