Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.450	0.475	0.430	0.430	0.430	200,455
2023-04-04	0.435	0.455	0.435	0.455	0.455	127,290
2023-04-03	0.435	0.465	0.435	0.445	0.445	193,632
2023-03-31	0.425	0.435	0.425	0.430	0.430	467,452
2023-03-30	0.440	0.445	0.425	0.430	0.430	678,033
2023-03-29	0.430	0.440	0.425	0.430	0.430	164,621
2023-03-28	0.440	0.440	0.430	0.435	0.435	94,090
2023-03-27	0.455	0.455	0.430	0.430	0.430	263,707
2023-03-24	0.460	0.460	0.445	0.445	0.445	88,284
2023-03-23	0.460	0.460	0.445	0.445	0.445	46,298
2023-03-22	0.450	0.465	0.450	0.450	0.450	53,380
2023-03-21	0.450	0.460	0.450	0.460	0.460	74,014
2023-03-20	0.470	0.470	0.445	0.445	0.445	251,334
2023-03-17	0.460	0.470	0.455	0.460	0.460	249,937
2023-03-16	0.450	0.470	0.445	0.460	0.460	318,826
2023-03-15	0.465	0.470	0.445	0.465	0.465	275,055
2023-03-14	0.485	0.485	0.445	0.465	0.465	271,266
2023-03-13	0.495	0.495	0.455	0.465	0.465	478,361
2023-03-10	0.440	0.485	0.410	0.475	0.475	1,533,628
2023-03-09	0.465	0.480	0.440	0.445	0.445	833,790
2023-03-08	0.510	0.510	0.465	0.480	0.480	593,644
2023-03-07	0.495	0.520	0.480	0.510	0.510	431,607
2023-03-06	0.500	0.510	0.480	0.495	0.495	539,505
2023-03-03	0.510	0.520	0.500	0.510	0.510	164,424
2023-03-02	0.520	0.520	0.495	0.510	0.510	770,526
2023-03-01	0.540	0.540	0.510	0.510	0.510	272,894
2023-02-28	0.525	0.540	0.515	0.540	0.540	240,850
2023-02-27	0.550	0.550	0.510	0.525	0.525	355,711
2023-02-24	0.550	0.560	0.550	0.555	0.555	205,205
2023-02-23	0.560	0.560	0.540	0.550	0.550	91,636
2023-02-22	0.555	0.585	0.540	0.550	0.550	477,063
2023-02-21	0.590	0.590	0.570	0.570	0.570	385,569
2023-02-20	0.605	0.605	0.595	0.605	0.605	186,710
2023-02-17	0.605	0.620	0.595	0.615	0.615	245,012
2023-02-16	0.600	0.610	0.600	0.600	0.600	237,334
2023-02-15	0.610	0.610	0.600	0.600	0.600	181,155
2023-02-14	0.620	0.620	0.600	0.600	0.600	94,409
2023-02-13	0.620	0.620	0.610	0.610	0.610	37,298
2023-02-10	0.605	0.620	0.605	0.620	0.620	147,765
2023-02-09	0.605	0.605	0.600	0.600	0.600	129,199
2023-02-08	0.610	0.625	0.600	0.605	0.605	165,114
2023-02-07	0.605	0.625	0.600	0.625	0.625	239,180
2023-02-06	0.630	0.630	0.600	0.600	0.600	347,274
2023-02-03	0.625	0.630	0.615	0.625	0.625	162,118
2023-02-02	0.625	0.650	0.620	0.640	0.640	203,548
2023-02-01	0.630	0.630	0.620	0.620	0.620	47,210
2023-01-31	0.620	0.630	0.620	0.620	0.620	167,933
2023-01-30	0.625	0.630	0.620	0.625	0.625	87,136
2023-01-27	0.635	0.640	0.620	0.620	0.620	122,006
2023-01-25	0.665	0.665	0.620	0.635	0.635	360,094
2023-01-24	0.645	0.670	0.645	0.665	0.665	95,258
2023-01-23	0.635	0.650	0.620	0.650	0.650	248,592
2023-01-20	0.655	0.675	0.605	0.615	0.615	327,494
2023-01-19	0.630	0.660	0.625	0.660	0.660	266,387
2023-01-18	0.600	0.645	0.600	0.630	0.630	384,147
2023-01-17	0.605	0.610	0.600	0.600	0.600	104,634
2023-01-16	0.595	0.620	0.595	0.605	0.605	276,470
2023-01-13	0.590	0.605	0.590	0.595	0.595	82,050
2023-01-12	0.600	0.610	0.590	0.590	0.590	155,654
2023-01-11	0.600	0.610	0.600	0.600	0.600	50,710

← NewerPage 16 of 22 · 1,272 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.