Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.890	0.890	0.870	0.870	0.870	601,556
2022-04-22	0.900	0.910	0.885	0.890	0.890	259,032
2022-04-21	0.900	0.915	0.885	0.915	0.915	264,901
2022-04-20	0.915	0.915	0.885	0.890	0.890	515,318
2022-04-19	0.920	0.935	0.900	0.930	0.930	258,487
2022-04-14	0.940	0.945	0.905	0.910	0.910	343,989
2022-04-13	0.885	0.940	0.885	0.935	0.935	601,722
2022-04-12	0.890	0.895	0.880	0.885	0.885	408,249
2022-04-11	0.925	0.925	0.885	0.895	0.895	299,165
2022-04-08	0.890	0.900	0.885	0.900	0.900	215,175
2022-04-07	0.905	0.905	0.880	0.880	0.880	326,591
2022-04-06	0.920	0.940	0.885	0.910	0.910	507,883
2022-04-05	0.920	0.950	0.910	0.915	0.915	596,320
2022-04-04	0.950	0.950	0.900	0.915	0.915	567,653
2022-04-01	0.965	0.965	0.930	0.960	0.960	413,297
2022-03-31	0.980	1.040	0.950	0.965	0.965	2,394,811
2022-03-30	0.905	0.910	0.870	0.870	0.870	527,934
2022-03-29	0.890	0.925	0.885	0.910	0.910	600,161
2022-03-28	0.925	0.930	0.890	0.890	0.890	451,931
2022-03-25	0.955	0.960	0.910	0.920	0.920	264,295
2022-03-24	0.960	0.980	0.950	0.950	0.950	200,105
2022-03-23	0.945	0.995	0.945	0.960	0.960	449,690
2022-03-22	0.925	0.955	0.920	0.945	0.945	124,246
2022-03-21	0.930	0.960	0.920	0.925	0.925	249,129
2022-03-18	0.955	0.980	0.930	0.930	0.930	339,886
2022-03-17	0.920	0.960	0.920	0.940	0.940	528,783
2022-03-16	0.885	0.920	0.885	0.900	0.900	402,492
2022-03-15	0.945	0.945	0.875	0.880	0.880	1,089,600
2022-03-14	0.965	0.980	0.930	0.950	0.950	731,218
2022-03-11	0.980	0.980	0.955	0.960	0.960	235,041
2022-03-10	0.985	1.025	0.975	0.980	0.980	461,959
2022-03-09	0.975	0.985	0.960	0.975	0.975	365,986
2022-03-08	0.975	0.985	0.960	0.975	0.975	214,268
2022-03-07	1.000	1.000	0.965	0.980	0.980	275,390
2022-03-04	0.995	1.005	0.970	0.970	0.970	508,487
2022-03-03	1.030	1.045	0.995	1.000	1.000	272,657
2022-03-02	1.025	1.025	1.000	1.010	1.010	262,611
2022-03-01	1.010	1.045	1.000	1.025	1.025	449,832
2022-02-28	1.010	1.040	0.980	0.980	0.980	411,085
2022-02-25	0.980	1.075	0.970	0.990	0.990	707,780
2022-02-24	1.000	1.020	0.950	0.950	0.950	865,090
2022-02-23	0.995	1.110	0.985	1.015	1.015	1,389,391
2022-02-22	1.010	1.010	0.985	1.005	1.005	828,265
2022-02-21	1.030	1.030	0.990	1.005	1.005	650,090
2022-02-18	1.010	1.045	0.990	1.045	1.045	710,251
2022-02-17	1.080	1.080	1.010	1.020	1.020	621,106
2022-02-16	1.030	1.080	1.030	1.080	1.080	442,961
2022-02-15	1.045	1.045	1.005	1.015	1.015	528,162
2022-02-14	1.090	1.090	1.050	1.050	1.050	718,103
2022-02-11	1.135	1.135	1.095	1.120	1.120	399,264
2022-02-10	1.130	1.180	1.125	1.135	1.135	368,018
2022-02-09	1.140	1.145	1.100	1.125	1.125	412,279
2022-02-08	1.130	1.150	1.110	1.115	1.115	339,590
2022-02-07	1.150	1.175	1.105	1.135	1.135	438,560
2022-02-04	1.100	1.145	1.080	1.140	1.140	708,179
2022-02-03	1.160	1.165	1.100	1.110	1.110	598,585
2022-02-02	1.235	1.255	1.150	1.155	1.155	1,052,677
2022-02-01	1.300	1.420	1.165	1.210	1.210	5,354,306
2022-01-31	1.070	1.100	1.035	1.080	1.080	762,035
2022-01-28	0.960	1.090	0.935	1.060	1.060	1,584,817

← NewerPage 20 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.