Archosaur Games Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.290	1.330	1.290	1.330	1.330	148,000
2024-02-14	1.340	1.370	1.310	1.310	1.310	120,000
2024-02-09	1.400	1.400	1.320	1.340	1.340	523,000
2024-02-08	1.330	1.480	1.290	1.400	1.400	903,000
2024-02-07	1.380	1.400	1.320	1.350	1.350	221,000
2024-02-06	1.280	1.360	1.280	1.360	1.360	1,031,000
2024-02-05	1.220	1.290	1.210	1.240	1.240	567,000
2024-02-02	1.300	1.330	1.220	1.250	1.250	283,000
2024-02-01	1.200	1.260	1.200	1.260	1.260	902,000
2024-01-31	1.270	1.270	1.140	1.200	1.200	2,912,000
2024-01-30	1.290	1.290	1.210	1.250	1.250	1,030,000
2024-01-29	1.300	1.330	1.260	1.310	1.310	515,000
2024-01-26	1.320	1.360	1.260	1.300	1.300	917,000
2024-01-25	1.330	1.340	1.240	1.320	1.320	1,991,000
2024-01-24	1.400	1.400	1.220	1.330	1.330	6,935,946
2024-01-23	1.410	1.550	1.410	1.460	1.460	1,170,000
2024-01-22	1.490	1.500	1.400	1.440	1.440	667,000
2024-01-19	1.540	1.660	1.480	1.490	1.490	790,400
2024-01-18	1.510	1.560	1.500	1.540	1.540	598,000
2024-01-17	1.680	1.680	1.520	1.530	1.530	1,185,000
2024-01-16	1.750	1.760	1.680	1.700	1.700	756,000
2024-01-15	1.840	1.840	1.700	1.720	1.720	1,429,000
2024-01-12	1.960	2.000	1.790	1.870	1.870	1,926,000
2024-01-11	1.990	2.030	1.940	2.000	2.000	2,338,000
2024-01-10	1.890	2.010	1.830	1.990	1.990	2,065,000
2024-01-09	1.980	1.980	1.890	1.900	1.900	914,000
2024-01-08	1.920	1.950	1.810	1.900	1.900	1,221,000
2024-01-05	2.000	2.010	1.900	1.930	1.930	1,066,000
2024-01-04	1.940	2.000	1.910	2.000	2.000	1,382,000
2024-01-03	1.940	2.000	1.930	1.950	1.950	1,742,000
2024-01-02	1.930	1.970	1.920	1.940	1.940	834,000
2023-12-29	1.900	2.010	1.880	1.960	1.960	2,377,400
2023-12-28	1.780	1.890	1.780	1.850	1.850	1,139,000
2023-12-27	1.810	1.810	1.730	1.780	1.780	1,440,000
2023-12-22	2.000	2.000	1.700	1.740	1.740	3,406,000
2023-12-21	1.870	2.020	1.850	2.000	2.000	2,568,000
2023-12-20	1.980	2.000	1.860	1.860	1.860	550,000
2023-12-19	1.910	1.970	1.830	1.970	1.970	887,000
2023-12-18	1.870	1.900	1.840	1.890	1.890	293,000
2023-12-15	1.770	1.980	1.770	1.940	1.940	1,730,000
2023-12-14	1.840	1.900	1.780	1.800	1.800	655,000
2023-12-13	1.900	1.960	1.800	1.830	1.830	635,000
2023-12-12	1.910	1.980	1.910	1.960	1.960	41,000
2023-12-11	1.930	1.960	1.880	1.950	1.950	535,000
2023-12-08	1.890	1.990	1.840	1.960	1.960	495,000
2023-12-07	1.910	1.960	1.830	1.910	1.910	625,000
2023-12-06	1.860	1.920	1.810	1.910	1.910	809,000
2023-12-05	1.880	1.940	1.830	1.860	1.860	785,000
2023-12-04	1.960	1.990	1.880	1.890	1.890	776,000
2023-12-01	1.960	1.980	1.910	1.960	1.960	877,000
2023-11-30	1.990	2.040	1.940	1.960	1.960	4,587,000
2023-11-29	1.920	1.980	1.880	1.950	1.950	1,465,000
2023-11-28	2.060	2.110	1.880	1.910	1.910	2,537,000
2023-11-27	2.090	2.100	2.040	2.060	2.060	1,177,000
2023-11-24	2.180	2.250	2.100	2.100	2.100	942,000
2023-11-23	2.420	2.420	2.160	2.220	2.220	1,785,000
2023-11-22	2.230	2.330	2.210	2.330	2.330	467,000
2023-11-21	2.390	2.400	2.210	2.230	2.230	983,000
2023-11-20	2.260	2.400	2.260	2.300	2.300	239,000
2023-11-17	2.240	2.330	2.210	2.300	2.300	552,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-22	0.0740 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.