Ark Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.220	0.230	0.205	0.215	0.215	88,500
2026-07-27	0.240	0.240	0.225	0.225	0.225	27,358
2026-07-24	0.250	0.255	0.240	0.240	0.240	49,605
2026-07-23	0.250	0.250	0.250	0.250	0.250	110,772
2026-07-22	0.240	0.260	0.240	0.250	0.250	42,690
2026-07-21	0.245	0.245	0.240	0.240	0.240	14,446
2026-07-20	0.250	0.250	0.250	0.250	0.250	139,150
2026-07-17	0.250	0.250	0.250	0.250	0.250	7
2026-07-16	0.255	0.255	0.250	0.250	0.250	229,701
2026-07-15	0.250	0.255	0.250	0.255	0.255	7,658
2026-07-14	0.260	0.260	0.255	0.255	0.255	6,255
2026-07-13	0.270	0.270	0.265	0.265	0.265	5,865
2026-07-10	0.270	0.275	0.260	0.275	0.275	69,437
2026-07-09	0.260	0.270	0.260	0.270	0.270	28,904
2026-07-08	0.250	0.260	0.250	0.260	0.260	10,400
2026-07-07	0.265	0.265	0.250	0.250	0.250	35,759
2026-07-06	0.265	0.265	0.265	0.265	0.265	11,047
2026-07-03	0.260	0.265	0.260	0.265	0.265	13,905
2026-07-02	0.265	0.265	0.265	0.265	0.265	5,977
2026-07-01	0.255	0.260	0.255	0.255	0.255	4,750
2026-06-30	0.250	0.260	0.250	0.250	0.250	18,491
2026-06-29	0.265	0.265	0.250	0.265	0.265	253,539
2026-06-26	0.280	0.280	0.255	0.260	0.260	104,831
2026-06-25	0.285	0.285	0.285	0.285	0.285	26,118
2026-06-24	0.285	0.290	0.280	0.285	0.285	94,402
2026-06-23	0.305	0.305	0.280	0.280	0.280	31,310
2026-06-22	0.310	0.310	0.300	0.300	0.300	66,957
2026-06-19	0.310	0.310	0.300	0.305	0.305	327,648
2026-06-18	0.305	0.305	0.305	0.305	0.305	515
2026-06-17	0.325	0.325	0.300	0.300	0.300	73,701
2026-06-16	0.355	0.355	0.325	0.325	0.325	11,010
2026-06-15	0.320	0.320	0.320	0.320	0.320	2,447
2026-06-12	0.315	0.315	0.315	0.315	0.315	10,000
2026-06-11	0.315	0.315	0.295	0.300	0.300	17,335
2026-06-10	0.325	0.325	0.300	0.315	0.315	54,602
2026-06-09	0.330	0.330	0.330	0.330	0.330	7
2026-06-05	0.330	0.330	0.325	0.330	0.330	23,202
2026-06-04	0.333	0.333	0.333	0.333	0.333	490
2026-06-03	0.350	0.350	0.330	0.330	0.330	28,084
2026-06-02	0.325	0.345	0.325	0.345	0.345	128,520
2026-06-01	0.320	0.325	0.315	0.325	0.325	138,907
2026-05-29	0.320	0.320	0.315	0.315	0.315	36,199
2026-05-28	0.315	0.320	0.315	0.320	0.320	74,000
2026-05-27	0.320	0.335	0.320	0.320	0.320	76,570
2026-05-26	0.320	0.330	0.320	0.330	0.330	18,653
2026-05-25	0.310	0.325	0.310	0.315	0.315	87,435
2026-05-22	0.330	0.330	0.310	0.310	0.310	25,697
2026-05-21	0.320	0.375	0.310	0.325	0.325	139,591
2026-05-20	0.320	0.320	0.320	0.320	0.320	0
2026-05-19	0.325	0.345	0.310	0.320	0.320	78,149
2026-05-18	0.330	0.330	0.310	0.310	0.310	121,792
2026-05-15	0.330	0.330	0.315	0.330	0.330	40,586
2026-05-14	0.330	0.330	0.320	0.330	0.330	32,668
2026-05-13	0.325	0.325	0.320	0.320	0.320	11,844
2026-05-12	0.320	0.325	0.320	0.325	0.325	6,949
2026-05-11	0.345	0.345	0.335	0.335	0.335	10,216
2026-05-08	0.320	0.340	0.320	0.340	0.340	80,463
2026-05-07	0.335	0.345	0.315	0.315	0.315	166,692
2026-05-06	0.330	0.330	0.315	0.325	0.325	52,447
2026-05-05	0.340	0.350	0.340	0.350	0.350	4,900

← NewerPage 2 of 3 · 130 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.