Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.605	0.640	0.605	0.635	0.635	336,614
2022-07-19	0.575	0.600	0.570	0.590	0.590	172,366
2022-07-18	0.585	0.585	0.570	0.585	0.585	117,489
2022-07-15	0.585	0.590	0.570	0.585	0.585	32,950
2022-07-14	0.585	0.600	0.575	0.585	0.585	48,921
2022-07-13	0.590	0.590	0.565	0.590	0.590	163,272
2022-07-12	0.595	0.600	0.570	0.590	0.590	331,264
2022-07-11	0.635	0.635	0.595	0.595	0.595	225,557
2022-07-08	0.605	0.645	0.605	0.620	0.620	208,880
2022-07-07	0.645	0.645	0.590	0.600	0.600	271,180
2022-07-06	0.610	0.650	0.605	0.605	0.605	644,177
2022-07-05	0.605	0.620	0.598	0.615	0.615	228,257
2022-07-04	0.570	0.610	0.570	0.610	0.610	326,448
2022-07-01	0.555	0.590	0.555	0.565	0.565	410,595
2022-06-30	0.570	0.580	0.550	0.550	0.550	959,753
2022-06-29	0.595	0.630	0.575	0.580	0.580	542,499
2022-06-28	0.640	0.640	0.580	0.595	0.595	422,122
2022-06-27	0.650	0.655	0.620	0.620	0.620	573,128
2022-06-24	0.570	0.635	0.570	0.630	0.630	532,211
2022-06-23	0.590	0.605	0.570	0.570	0.570	384,268
2022-06-22	0.595	0.610	0.580	0.585	0.585	458,125
2022-06-21	0.610	0.640	0.575	0.580	0.580	353,153
2022-06-20	0.665	0.670	0.590	0.610	0.610	509,850
2022-06-17	0.590	0.635	0.560	0.635	0.635	517,657
2022-06-16	0.570	0.640	0.570	0.605	0.605	547,284
2022-06-15	0.620	0.620	0.565	0.570	0.570	634,730
2022-06-14	0.695	0.695	0.620	0.640	0.640	829,670
2022-06-10	0.700	0.725	0.680	0.725	0.725	467,372
2022-06-09	0.720	0.725	0.700	0.705	0.705	245,915
2022-06-08	0.740	0.740	0.715	0.715	0.715	181,526
2022-06-07	0.755	0.755	0.715	0.740	0.740	349,594
2022-06-06	0.790	0.790	0.755	0.755	0.755	261,800
2022-06-03	0.800	0.815	0.790	0.790	0.790	187,874
2022-06-02	0.790	0.790	0.760	0.770	0.770	125,790
2022-06-01	0.825	0.825	0.760	0.790	0.790	567,180
2022-05-31	0.840	0.860	0.805	0.820	0.820	655,934
2022-05-30	0.760	0.840	0.755	0.820	0.820	1,252,029
2022-05-27	0.770	0.770	0.720	0.720	0.720	85,175
2022-05-26	0.730	0.750	0.715	0.715	0.715	215,424
2022-05-25	0.760	0.770	0.725	0.730	0.730	395,578
2022-05-24	0.830	0.835	0.755	0.755	0.755	621,336
2022-05-23	0.730	0.825	0.725	0.810	0.810	1,711,438
2022-05-20	0.710	0.735	0.710	0.730	0.730	229,838
2022-05-19	0.700	0.735	0.680	0.730	0.730	440,826
2022-05-18	0.700	0.730	0.700	0.710	0.710	541,984
2022-05-17	0.700	0.705	0.680	0.690	0.690	291,348
2022-05-16	0.720	0.735	0.685	0.685	0.685	499,631
2022-05-13	0.685	0.720	0.685	0.700	0.700	227,106
2022-05-12	0.730	0.730	0.680	0.680	0.680	330,478
2022-05-11	0.715	0.733	0.700	0.705	0.705	426,685
2022-05-10	0.700	0.725	0.655	0.715	0.715	1,072,742
2022-05-09	0.745	0.760	0.705	0.710	0.710	1,111,131
2022-05-06	0.755	0.770	0.730	0.770	0.770	955,860
2022-05-05	0.790	0.800	0.760	0.795	0.795	513,712
2022-05-04	0.815	0.825	0.770	0.770	0.770	352,053
2022-05-03	0.845	0.860	0.810	0.810	0.810	224,589
2022-05-02	0.860	0.865	0.840	0.845	0.845	391,619
2022-04-29	0.895	0.910	0.860	0.865	0.865	277,418
2022-04-28	0.860	0.890	0.855	0.880	0.880	263,976
2022-04-27	0.870	0.885	0.850	0.860	0.860	418,172

← NewerPage 19 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.