Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.460	0.495	0.455	0.455	0.455	117,717
2023-09-22	0.455	0.470	0.455	0.460	0.460	163,315
2023-09-21	0.480	0.480	0.460	0.460	0.460	242,246
2023-09-20	0.465	0.485	0.450	0.450	0.450	160,292
2023-09-19	0.480	0.480	0.460	0.460	0.460	109,969
2023-09-18	0.465	0.490	0.465	0.465	0.465	127,449
2023-09-15	0.520	0.525	0.470	0.470	0.470	492,738
2023-09-14	0.515	0.545	0.490	0.490	0.490	1,293,821
2023-09-13	0.455	0.460	0.455	0.455	0.455	27,435
2023-09-12	0.460	0.465	0.455	0.460	0.460	79,168
2023-09-11	0.465	0.480	0.450	0.450	0.450	117,213
2023-09-08	0.455	0.470	0.455	0.460	0.460	84,489
2023-09-07	0.455	0.480	0.445	0.455	0.455	243,256
2023-09-06	0.485	0.485	0.455	0.455	0.455	204,916
2023-09-05	0.490	0.490	0.480	0.480	0.480	74,937
2023-09-04	0.510	0.510	0.480	0.490	0.490	163,185
2023-09-01	0.500	0.520	0.485	0.520	0.520	341,094
2023-08-31	0.465	0.515	0.450	0.505	0.505	684,696
2023-08-30	0.440	0.460	0.415	0.460	0.460	751,289
2023-08-29	0.460	0.460	0.430	0.430	0.430	266,724
2023-08-28	0.465	0.475	0.450	0.460	0.460	267,959
2023-08-25	0.480	0.490	0.455	0.455	0.455	110,628
2023-08-24	0.475	0.480	0.465	0.475	0.475	134,669
2023-08-23	0.490	0.490	0.470	0.470	0.470	105,819
2023-08-22	0.490	0.495	0.485	0.490	0.490	25,073
2023-08-21	0.500	0.500	0.485	0.485	0.485	94,042
2023-08-18	0.505	0.505	0.490	0.505	0.505	216,186
2023-08-17	0.525	0.525	0.500	0.510	0.510	139,787
2023-08-16	0.500	0.515	0.500	0.515	0.515	36,250
2023-08-15	0.510	0.515	0.510	0.515	0.515	38,304
2023-08-14	0.520	0.535	0.510	0.510	0.510	153,031
2023-08-11	0.495	0.515	0.495	0.515	0.515	59,368
2023-08-10	0.510	0.510	0.495	0.495	0.495	36,814
2023-08-09	0.500	0.510	0.495	0.500	0.500	99,756
2023-08-08	0.510	0.520	0.500	0.500	0.500	167,486
2023-08-07	0.540	0.540	0.500	0.500	0.500	498,672
2023-08-04	0.550	0.550	0.535	0.535	0.535	184,202
2023-08-03	0.550	0.555	0.545	0.545	0.545	33,896
2023-08-02	0.570	0.570	0.550	0.550	0.550	28,296
2023-08-01	0.570	0.575	0.550	0.555	0.555	152,510
2023-07-31	0.560	0.580	0.545	0.570	0.570	378,395
2023-07-28	0.540	0.540	0.530	0.540	0.540	81,593
2023-07-27	0.540	0.570	0.540	0.550	0.550	294,166
2023-07-26	0.530	0.540	0.515	0.540	0.540	149,879
2023-07-25	0.540	0.540	0.500	0.520	0.520	505,493
2023-07-24	0.580	0.580	0.530	0.535	0.535	594,005
2023-07-21	0.590	0.595	0.575	0.580	0.580	70,743
2023-07-20	0.580	0.605	0.565	0.590	0.590	494,988
2023-07-19	0.565	0.580	0.555	0.580	0.580	63,448
2023-07-18	0.585	0.590	0.555	0.565	0.565	100,997
2023-07-17	0.595	0.595	0.565	0.585	0.585	214,352
2023-07-14	0.585	0.600	0.580	0.590	0.590	135,574
2023-07-13	0.550	0.610	0.550	0.575	0.575	735,078
2023-07-12	0.555	0.555	0.535	0.535	0.535	202,698
2023-07-11	0.545	0.565	0.545	0.555	0.555	315,594
2023-07-10	0.560	0.560	0.540	0.540	0.540	241,704
2023-07-07	0.540	0.555	0.535	0.555	0.555	92,876
2023-07-06	0.570	0.570	0.540	0.550	0.550	349,117
2023-07-05	0.600	0.600	0.530	0.570	0.570	682,808
2023-07-04	0.590	0.610	0.585	0.610	0.610	146,474

← NewerPage 14 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.