Ark Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.315	0.315	0.315	0.315	0.315	50,007
2023-06-30	0.310	0.310	0.310	0.310	0.310	0
2023-06-29	0.300	0.310	0.290	0.310	0.310	118,791
2023-06-28	0.300	0.310	0.300	0.310	0.310	15,297
2023-06-27	0.305	0.305	0.300	0.300	0.300	10,164
2023-06-26	0.315	0.315	0.300	0.300	0.300	29,750
2023-06-23	0.315	0.315	0.315	0.315	0.315	0
2023-06-22	0.315	0.315	0.315	0.315	0.315	1,845
2023-06-21	0.310	0.320	0.310	0.315	0.315	81,905
2023-06-20	0.310	0.315	0.310	0.315	0.315	116,100
2023-06-19	0.330	0.330	0.330	0.330	0.330	6,060
2023-06-16	0.320	0.330	0.305	0.305	0.305	16,261
2023-06-15	0.315	0.330	0.305	0.320	0.320	111,976
2023-06-14	0.295	0.330	0.295	0.315	0.315	80,271
2023-06-13	0.300	0.300	0.280	0.280	0.280	38,963
2023-06-09	0.300	0.320	0.295	0.300	0.300	47,883
2023-06-08	0.300	0.300	0.275	0.275	0.275	47,333
2023-06-07	0.315	0.315	0.300	0.300	0.300	3,738
2023-06-06	0.330	0.330	0.300	0.320	0.320	80,896
2023-06-05	0.320	0.330	0.320	0.330	0.330	41,557
2023-06-02	0.330	0.335	0.330	0.330	0.330	36,765
2023-06-01	0.325	0.325	0.325	0.325	0.325	23,566
2023-05-31	0.330	0.340	0.320	0.325	0.325	29,379
2023-05-30	0.375	0.375	0.320	0.335	0.335	275,154
2023-05-29	0.350	0.400	0.350	0.380	0.380	210,114
2023-05-26	0.330	0.350	0.330	0.350	0.350	78,317
2023-05-25	0.300	0.300	0.300	0.300	0.300	48,250
2023-05-24	0.320	0.350	0.300	0.300	0.300	134,216
2023-05-23	0.315	0.320	0.315	0.320	0.320	17,572
2023-05-22	0.315	0.320	0.315	0.320	0.320	63,343
2023-05-19	0.305	0.310	0.305	0.310	0.310	103,157
2023-05-18	0.300	0.300	0.300	0.300	0.300	0
2023-05-17	0.300	0.300	0.295	0.300	0.300	7,026
2023-05-16	0.300	0.300	0.300	0.300	0.300	14,799
2023-05-15	0.285	0.300	0.285	0.300	0.300	27,208
2023-05-12	0.290	0.290	0.285	0.285	0.285	4,943
2023-05-11	0.260	0.285	0.260	0.285	0.285	57,146
2023-05-10	0.245	0.255	0.245	0.255	0.255	18,235
2023-05-09	0.240	0.250	0.215	0.250	0.250	76,340
2023-05-08	0.280	0.280	0.280	0.280	0.280	1,767
2023-05-05	0.280	0.280	0.280	0.280	0.280	2,200
2023-05-04	0.235	0.280	0.220	0.280	0.280	70,166
2023-05-03	0.280	0.280	0.230	0.230	0.230	140,106
2023-05-02	0.295	0.300	0.295	0.300	0.300	27,021
2023-05-01	0.305	0.310	0.300	0.305	0.305	212,847
2023-04-28	0.310	0.310	0.310	0.310	0.310	0
2023-04-27	0.310	0.310	0.305	0.310	0.310	7,150
2023-04-26	0.320	0.320	0.320	0.320	0.320	0
2023-04-24	0.320	0.320	0.320	0.320	0.320	0
2023-04-21	0.320	0.320	0.320	0.320	0.320	78
2023-04-20	0.325	0.325	0.325	0.325	0.325	10,001
2023-04-19	0.330	0.330	0.300	0.325	0.325	73,249
2023-04-18	0.350	0.350	0.320	0.320	0.320	20,406
2023-04-17	0.330	0.355	0.330	0.350	0.350	146,181
2023-04-14	0.285	0.330	0.285	0.320	0.320	69,739
2023-04-13	0.250	0.285	0.250	0.280	0.280	93,621
2023-04-12	0.250	0.250	0.240	0.250	0.250	55,333
2023-04-11	0.250	0.260	0.250	0.250	0.250	42,567
2023-04-06	0.235	0.260	0.230	0.245	0.245	219,518
2023-04-05	0.220	0.235	0.220	0.235	0.235	60,970

← NewerPage 15 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.