Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.010	1.065	0.940	0.950	0.950	1,892,244
2022-01-25	1.070	1.115	1.000	1.010	1.010	1,838,122
2022-01-24	1.150	1.150	1.070	1.075	1.075	1,601,406
2022-01-21	1.285	1.290	1.155	1.210	1.210	1,456,131
2022-01-20	1.210	1.265	1.195	1.255	1.255	807,803
2022-01-19	1.245	1.245	1.190	1.210	1.210	1,167,675
2022-01-18	1.230	1.320	1.230	1.250	1.250	1,345,514
2022-01-17	1.340	1.350	1.215	1.230	1.230	1,316,415
2022-01-14	1.375	1.375	1.280	1.335	1.335	2,861,634
2022-01-13	1.020	1.380	1.020	1.360	1.360	7,125,092
2022-01-12	1.080	1.088	1.020	1.030	1.030	1,444,851
2022-01-11	1.100	1.105	1.060	1.065	1.065	525,342
2022-01-10	1.110	1.110	1.075	1.095	1.095	536,948
2022-01-07	1.095	1.135	1.080	1.105	1.105	610,503
2022-01-06	1.150	1.155	1.070	1.080	1.080	1,427,054
2022-01-05	1.205	1.205	1.140	1.165	1.165	655,505
2022-01-04	1.125	1.225	1.125	1.205	1.205	992,127
2021-12-31	1.120	1.130	1.110	1.125	1.125	238,373
2021-12-30	1.175	1.175	1.120	1.120	1.120	411,030
2021-12-29	1.150	1.190	1.145	1.165	1.165	349,310
2021-12-24	1.105	1.135	1.095	1.135	1.135	282,286
2021-12-23	1.120	1.125	1.080	1.105	1.105	394,722
2021-12-22	1.120	1.145	1.105	1.115	1.115	310,846
2021-12-21	1.065	1.115	1.050	1.090	1.090	684,089
2021-12-20	1.140	1.140	1.070	1.075	1.075	431,640
2021-12-17	1.110	1.150	1.060	1.140	1.140	1,065,666
2021-12-16	1.095	1.125	1.080	1.115	1.115	638,038
2021-12-15	1.110	1.110	1.060	1.070	1.070	1,026,543
2021-12-14	1.140	1.155	1.095	1.110	1.110	788,884
2021-12-13	1.120	1.175	1.105	1.140	1.140	846,146
2021-12-10	1.140	1.140	1.080	1.120	1.120	1,086,661
2021-12-09	1.160	1.180	1.130	1.140	1.140	637,042
2021-12-08	1.165	1.175	1.120	1.160	1.160	938,262
2021-12-07	1.095	1.175	1.095	1.160	1.160	1,341,071
2021-12-06	1.145	1.165	1.065	1.070	1.070	1,417,826
2021-12-03	1.190	1.230	1.130	1.145	1.145	1,337,194
2021-12-02	1.275	1.275	1.180	1.185	1.185	1,413,907
2021-12-01	1.190	1.360	1.180	1.285	1.285	2,514,160
2021-11-30	1.195	1.225	1.140	1.225	1.225	1,254,963
2021-11-29	1.140	1.225	1.135	1.195	1.195	2,573,952
2021-11-26	1.290	1.300	1.190	1.205	1.205	2,509,034
2021-11-25	1.390	1.400	1.260	1.285	1.285	2,295,443
2021-11-24	1.475	1.485	1.380	1.390	1.390	1,369,695
2021-11-23	1.515	1.515	1.470	1.470	1.470	1,030,413
2021-11-22	1.520	1.545	1.505	1.515	1.515	505,815
2021-11-19	1.635	1.635	1.535	1.550	1.550	694,884
2021-11-18	1.510	1.620	1.495	1.600	1.600	1,194,755
2021-11-17	1.525	1.560	1.490	1.495	1.495	902,165
2021-11-16	1.500	1.520	1.470	1.475	1.475	1,050,103
2021-11-15	1.560	1.580	1.500	1.520	1.520	653,374
2021-11-12	1.575	1.585	1.520	1.545	1.545	544,862
2021-11-11	1.580	1.580	1.510	1.550	1.550	471,152
2021-11-10	1.610	1.610	1.540	1.555	1.555	635,372
2021-11-09	1.600	1.640	1.570	1.605	1.605	671,719
2021-11-08	1.640	1.645	1.560	1.580	1.580	822,497
2021-11-05	1.730	1.755	1.630	1.630	1.630	1,383,376
2021-11-04	1.600	1.745	1.580	1.690	1.690	2,922,515
2021-11-03	1.540	1.645	1.530	1.600	1.600	1,637,305
2021-11-02	1.485	1.530	1.480	1.530	1.530	539,644
2021-11-01	1.490	1.530	1.465	1.480	1.480	599,756

← NewerPage 21 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.