Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.795	0.800	0.780	0.800	0.800	51,125
2022-10-12	0.810	0.810	0.790	0.795	0.795	111,353
2022-10-11	0.830	0.830	0.790	0.805	0.805	401,696
2022-10-10	0.825	0.840	0.790	0.820	0.820	645,528
2022-10-07	0.770	0.780	0.750	0.770	0.770	82,101
2022-10-06	0.740	0.780	0.740	0.775	0.775	99,867
2022-10-05	0.760	0.760	0.735	0.760	0.760	141,315
2022-10-04	0.750	0.760	0.725	0.750	0.750	169,040
2022-10-03	0.775	0.775	0.735	0.755	0.755	104,723
2022-09-30	0.740	0.785	0.730	0.785	0.785	198,520
2022-09-29	0.780	0.795	0.745	0.760	0.760	202,191
2022-09-28	0.800	0.820	0.760	0.760	0.760	585,449
2022-09-27	0.745	0.770	0.700	0.745	0.745	238,424
2022-09-26	0.775	0.785	0.725	0.745	0.745	322,847
2022-09-23	0.805	0.815	0.780	0.785	0.785	293,033
2022-09-21	0.810	0.820	0.805	0.820	0.820	68,798
2022-09-20	0.780	0.825	0.780	0.810	0.810	212,802
2022-09-19	0.800	0.810	0.775	0.780	0.780	89,054
2022-09-16	0.815	0.820	0.790	0.810	0.810	165,258
2022-09-15	0.820	0.830	0.795	0.830	0.830	72,062
2022-09-14	0.760	0.830	0.760	0.810	0.810	384,009
2022-09-13	0.840	0.840	0.810	0.840	0.840	102,077
2022-09-12	0.825	0.840	0.810	0.830	0.830	153,661
2022-09-09	0.800	0.820	0.775	0.820	0.820	169,414
2022-09-08	0.775	0.820	0.770	0.780	0.780	250,881
2022-09-07	0.810	0.810	0.755	0.760	0.760	276,461
2022-09-06	0.790	0.895	0.765	0.790	0.790	737,690
2022-09-05	0.755	0.755	0.725	0.730	0.730	317,173
2022-09-02	0.750	0.780	0.740	0.770	0.770	361,524
2022-09-01	0.785	0.785	0.750	0.770	0.770	279,544
2022-08-31	0.835	0.845	0.780	0.785	0.785	635,129
2022-08-30	0.730	0.980	0.715	0.820	0.820	2,879,611
2022-08-29	0.735	0.740	0.710	0.730	0.730	516,030
2022-08-26	0.770	0.790	0.750	0.750	0.750	170,127
2022-08-25	0.780	0.805	0.760	0.760	0.760	175,040
2022-08-24	0.825	0.830	0.760	0.775	0.775	1,023,069
2022-08-23	0.815	0.840	0.805	0.815	0.815	235,220
2022-08-22	0.880	0.880	0.828	0.835	0.835	406,838
2022-08-19	0.895	0.910	0.880	0.880	0.880	186,113
2022-08-18	0.925	0.925	0.880	0.890	0.890	332,081
2022-08-17	0.910	0.955	0.885	0.950	0.950	525,357
2022-08-16	0.970	0.980	0.920	0.940	0.940	721,125
2022-08-15	0.875	0.985	0.865	0.965	0.965	1,155,610
2022-08-12	0.890	0.920	0.855	0.855	0.855	705,089
2022-08-11	0.855	0.870	0.835	0.840	0.840	460,170
2022-08-10	0.850	0.855	0.805	0.825	0.825	379,108
2022-08-09	0.885	0.910	0.860	0.865	0.865	472,257
2022-08-08	0.870	0.900	0.840	0.890	0.890	290,579
2022-08-05	0.860	0.875	0.830	0.840	0.840	346,964
2022-08-04	0.900	0.920	0.850	0.850	0.850	709,301
2022-08-03	0.860	0.890	0.800	0.890	0.890	684,173
2022-08-02	0.795	0.885	0.750	0.870	0.870	1,774,086
2022-08-01	0.750	0.810	0.740	0.760	0.760	714,457
2022-07-29	0.725	0.745	0.715	0.740	0.740	278,345
2022-07-28	0.715	0.760	0.715	0.720	0.720	545,944
2022-07-27	0.735	0.735	0.690	0.700	0.700	203,358
2022-07-26	0.720	0.750	0.695	0.720	0.720	501,904
2022-07-25	0.795	0.795	0.710	0.720	0.720	909,010
2022-07-22	0.725	0.805	0.690	0.805	0.805	1,279,277
2022-07-21	0.660	0.760	0.645	0.725	0.725	2,431,188

← NewerPage 18 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.