Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.610	0.615	0.595	0.600	0.600	143,097
2023-01-09	0.615	0.630	0.610	0.615	0.615	141,575
2023-01-06	0.590	0.610	0.590	0.610	0.610	237,238
2023-01-05	0.615	0.620	0.585	0.600	0.600	480,508
2023-01-04	0.600	0.625	0.600	0.610	0.610	66,458
2023-01-03	0.615	0.620	0.595	0.615	0.615	61,697
2022-12-30	0.585	0.615	0.585	0.615	0.615	129,561
2022-12-29	0.585	0.590	0.575	0.585	0.585	85,824
2022-12-28	0.590	0.590	0.575	0.585	0.585	42,168
2022-12-23	0.590	0.595	0.580	0.595	0.595	61,125
2022-12-22	0.595	0.615	0.595	0.600	0.600	93,820
2022-12-21	0.575	0.605	0.575	0.585	0.585	138,930
2022-12-20	0.600	0.600	0.565	0.575	0.575	377,649
2022-12-19	0.600	0.640	0.600	0.610	0.610	160,877
2022-12-16	0.620	0.635	0.600	0.600	0.600	646,977
2022-12-15	0.645	0.650	0.620	0.625	0.625	223,021
2022-12-14	0.665	0.685	0.640	0.645	0.645	356,197
2022-12-13	0.660	0.670	0.655	0.660	0.660	154,628
2022-12-12	0.670	0.670	0.655	0.660	0.660	54,548
2022-12-09	0.670	0.670	0.650	0.670	0.670	155,429
2022-12-08	0.665	0.675	0.655	0.670	0.670	94,661
2022-12-07	0.670	0.670	0.650	0.665	0.665	294,166
2022-12-06	0.670	0.675	0.660	0.670	0.670	213,385
2022-12-05	0.685	0.690	0.670	0.670	0.670	154,131
2022-12-02	0.700	0.700	0.675	0.690	0.690	167,602
2022-12-01	0.710	0.730	0.680	0.700	0.700	262,236
2022-11-30	0.670	0.715	0.670	0.700	0.700	99,654
2022-11-29	0.660	0.685	0.660	0.665	0.665	145,451
2022-11-28	0.720	0.730	0.660	0.660	0.660	478,147
2022-11-25	0.750	0.760	0.700	0.710	0.710	265,810
2022-11-24	0.770	0.770	0.730	0.740	0.740	206,603
2022-11-23	0.820	0.870	0.750	0.765	0.765	846,563
2022-11-22	0.690	0.790	0.680	0.790	0.790	1,489,011
2022-11-21	0.685	0.690	0.645	0.650	0.650	225,101
2022-11-18	0.710	0.710	0.680	0.680	0.680	133,950
2022-11-17	0.710	0.720	0.690	0.695	0.695	115,463
2022-11-16	0.710	0.750	0.680	0.690	0.690	790,457
2022-11-15	0.670	0.670	0.650	0.660	0.660	148,729
2022-11-14	0.640	0.660	0.635	0.660	0.660	174,991
2022-11-11	0.640	0.650	0.620	0.640	0.640	261,205
2022-11-10	0.650	0.650	0.600	0.610	0.610	673,981
2022-11-09	0.650	0.655	0.635	0.650	0.650	178,488
2022-11-08	0.680	0.680	0.645	0.650	0.650	477,755
2022-11-07	0.700	0.700	0.675	0.675	0.675	117,652
2022-11-04	0.675	0.700	0.675	0.690	0.690	28,205
2022-11-03	0.685	0.695	0.675	0.675	0.675	245,897
2022-11-02	0.720	0.725	0.690	0.690	0.690	44,538
2022-11-01	0.695	0.725	0.675	0.725	0.725	351,111
2022-10-31	0.715	0.715	0.680	0.700	0.700	159,007
2022-10-28	0.720	0.720	0.690	0.690	0.690	340,836
2022-10-27	0.730	0.740	0.720	0.720	0.720	265,146
2022-10-26	0.750	0.750	0.725	0.730	0.730	192,573
2022-10-25	0.750	0.760	0.740	0.755	0.755	241,852
2022-10-24	0.790	0.790	0.740	0.760	0.760	349,695
2022-10-21	0.770	0.800	0.755	0.760	0.760	295,891
2022-10-20	0.765	0.775	0.755	0.770	0.770	88,479
2022-10-19	0.760	0.780	0.760	0.770	0.770	103,129
2022-10-18	0.775	0.790	0.765	0.765	0.765	87,598
2022-10-17	0.775	0.775	0.755	0.770	0.770	88,049
2022-10-14	0.795	0.815	0.775	0.790	0.790	120,800

← NewerPage 17 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.