Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.590	0.610	0.585	0.610	0.610	146,474
2023-07-03	0.585	0.610	0.585	0.590	0.590	153,196
2023-06-30	0.620	0.620	0.585	0.595	0.595	197,626
2023-06-29	0.590	0.610	0.590	0.610	0.610	265,038
2023-06-28	0.575	0.590	0.560	0.575	0.575	417,431
2023-06-27	0.640	0.645	0.545	0.570	0.570	1,615,652
2023-06-26	0.670	0.670	0.625	0.650	0.650	429,229
2023-06-23	0.690	0.695	0.650	0.675	0.675	455,591
2023-06-22	0.720	0.720	0.670	0.695	0.695	767,405
2023-06-21	0.650	0.720	0.630	0.720	0.720	1,402,695
2023-06-20	0.635	0.660	0.600	0.630	0.630	1,073,693
2023-06-19	0.620	0.620	0.575	0.590	0.590	333,072
2023-06-16	0.620	0.645	0.610	0.615	0.615	285,807
2023-06-15	0.630	0.640	0.600	0.605	0.605	160,194
2023-06-14	0.595	0.635	0.590	0.630	0.630	358,533
2023-06-13	0.600	0.610	0.570	0.590	0.590	199,226
2023-06-09	0.585	0.640	0.575	0.580	0.580	1,342,124
2023-06-08	0.600	0.630	0.560	0.575	0.575	1,831,486
2023-06-07	0.540	0.555	0.505	0.505	0.505	148,165
2023-06-06	0.520	0.540	0.500	0.540	0.540	499,888
2023-06-05	0.590	0.590	0.515	0.520	0.520	606,513
2023-06-02	0.600	0.615	0.550	0.570	0.570	925,395
2023-06-01	0.585	0.615	0.540	0.580	0.580	2,586,755
2023-05-31	0.475	0.620	0.475	0.620	0.620	2,748,645
2023-05-30	0.475	0.475	0.445	0.475	0.475	326,309
2023-05-29	0.395	0.500	0.390	0.470	0.470	1,463,177
2023-05-26	0.395	0.395	0.375	0.395	0.395	198,098
2023-05-25	0.385	0.390	0.370	0.390	0.390	178,413
2023-05-24	0.390	0.395	0.375	0.375	0.375	328,982
2023-05-23	0.395	0.395	0.380	0.380	0.380	76,015
2023-05-22	0.395	0.400	0.390	0.395	0.395	267,950
2023-05-19	0.380	0.385	0.373	0.385	0.385	228,053
2023-05-18	0.375	0.380	0.370	0.370	0.370	128,648
2023-05-17	0.375	0.375	0.360	0.370	0.370	239,464
2023-05-16	0.390	0.395	0.370	0.375	0.375	191,694
2023-05-15	0.390	0.395	0.385	0.385	0.385	34,905
2023-05-12	0.395	0.400	0.390	0.400	0.400	126,621
2023-05-11	0.390	0.400	0.390	0.395	0.395	64,114
2023-05-10	0.385	0.395	0.385	0.395	0.395	85,219
2023-05-09	0.400	0.400	0.385	0.385	0.385	298,865
2023-05-08	0.405	0.410	0.395	0.395	0.395	199,091
2023-05-05	0.400	0.410	0.400	0.400	0.400	221,619
2023-05-04	0.405	0.410	0.400	0.408	0.408	154,904
2023-05-03	0.405	0.410	0.400	0.400	0.400	98,825
2023-05-02	0.405	0.415	0.405	0.405	0.405	109,758
2023-05-01	0.400	0.415	0.400	0.405	0.405	98,327
2023-04-28	0.405	0.410	0.400	0.405	0.405	107,770
2023-04-27	0.405	0.410	0.400	0.405	0.405	112,241
2023-04-26	0.405	0.420	0.400	0.405	0.405	63,406
2023-04-24	0.410	0.420	0.400	0.400	0.400	75,470
2023-04-21	0.405	0.415	0.405	0.410	0.410	161,142
2023-04-20	0.415	0.415	0.400	0.410	0.410	99,514
2023-04-19	0.415	0.415	0.405	0.410	0.410	139,826
2023-04-18	0.420	0.420	0.405	0.415	0.415	79,590
2023-04-17	0.425	0.425	0.415	0.415	0.415	14,168
2023-04-14	0.410	0.425	0.405	0.425	0.425	229,765
2023-04-13	0.420	0.420	0.410	0.415	0.415	78,147
2023-04-12	0.400	0.415	0.395	0.410	0.410	459,554
2023-04-11	0.400	0.415	0.395	0.405	0.405	357,309
2023-04-06	0.420	0.435	0.385	0.400	0.400	1,093,995

← NewerPage 15 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.