Ark Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.340	0.350	0.340	0.350	0.350	4,900
2026-05-04	0.335	0.335	0.315	0.330	0.330	56,186
2026-05-01	0.340	0.340	0.335	0.335	0.335	31,449
2026-04-30	0.320	0.340	0.295	0.340	0.340	362,765
2026-04-29	0.335	0.335	0.320	0.320	0.320	54,890
2026-04-28	0.345	0.345	0.330	0.340	0.340	59,373
2026-04-27	0.340	0.340	0.340	0.340	0.340	10,000
2026-04-24	0.340	0.340	0.330	0.335	0.335	110,537
2026-04-23	0.350	0.350	0.335	0.335	0.335	61,002
2026-04-22	0.345	0.345	0.340	0.343	0.343	39,886
2026-04-21	0.350	0.350	0.340	0.340	0.340	37,725
2026-04-20	0.350	0.350	0.330	0.340	0.340	69,382
2026-04-17	0.360	0.365	0.353	0.355	0.355	51,065
2026-04-16	0.375	0.375	0.355	0.360	0.360	9,475
2026-04-15	0.370	0.373	0.355	0.370	0.370	67,342
2026-04-14	0.365	0.365	0.345	0.350	0.350	33,508
2026-04-13	0.355	0.360	0.345	0.345	0.345	47,341
2026-04-10	0.340	0.360	0.340	0.355	0.355	21,127
2026-04-09	0.350	0.350	0.330	0.330	0.330	79,514
2026-04-08	0.380	0.385	0.345	0.345	0.345	157,220
2026-04-07	0.400	0.400	0.395	0.395	0.395	12,500
2026-04-02	0.410	0.410	0.410	0.410	0.410	3,993
2026-04-01	0.380	0.410	0.380	0.395	0.395	10,007
2026-03-31	0.380	0.385	0.380	0.380	0.380	14,405
2026-03-30	0.410	0.410	0.380	0.380	0.380	16,251
2026-03-27	0.370	0.410	0.365	0.410	0.410	23,894
2026-03-26	0.385	0.410	0.385	0.410	0.410	25,612
2026-03-25	0.380	0.380	0.380	0.380	0.380	3,142
2026-03-24	0.380	0.380	0.380	0.380	0.380	15,551
2026-03-23	0.380	0.385	0.340	0.370	0.370	130,885
2026-03-20	0.395	0.395	0.395	0.395	0.395	0
2026-03-19	0.415	0.420	0.370	0.395	0.395	83,967
2026-03-18	0.440	0.450	0.410	0.410	0.410	46,464
2026-03-17	0.410	0.480	0.400	0.455	0.455	186,453
2026-03-16	0.405	0.405	0.380	0.380	0.380	168,721
2026-03-13	0.405	0.420	0.380	0.420	0.420	137,353
2026-03-12	0.410	0.420	0.405	0.420	0.420	50,270
2026-03-11	0.415	0.420	0.410	0.410	0.410	11,608
2026-03-10	0.410	0.430	0.410	0.430	0.430	105,387
2026-03-09	0.405	0.410	0.400	0.405	0.405	176,614
2026-03-06	0.430	0.430	0.410	0.410	0.410	28,108
2026-03-05	0.435	0.435	0.410	0.420	0.420	80,731
2026-03-04	0.420	0.435	0.415	0.435	0.435	21,806
2026-03-03	0.415	0.420	0.415	0.420	0.420	13,903
2026-03-02	0.440	0.445	0.435	0.445	0.445	25,286
2026-02-27	0.440	0.440	0.435	0.435	0.435	17,162
2026-02-26	0.450	0.450	0.410	0.415	0.415	52,279
2026-02-25	0.430	0.435	0.430	0.430	0.430	7,009
2026-02-24	0.430	0.430	0.430	0.430	0.430	75
2026-02-23	0.425	0.425	0.420	0.420	0.420	3,620
2026-02-20	0.458	0.460	0.455	0.455	0.455	11,852
2026-02-19	0.470	0.480	0.450	0.450	0.450	60,475
2026-02-18	0.480	0.480	0.445	0.460	0.460	220,076
2026-02-17	0.500	0.500	0.485	0.495	0.495	114,382
2026-02-16	0.470	0.505	0.460	0.500	0.500	176,385
2026-02-13	0.460	0.470	0.450	0.470	0.470	256,283
2026-02-12	0.460	0.475	0.460	0.465	0.465	50,312
2026-02-11	0.455	0.475	0.455	0.475	0.475	4,446
2026-02-10	0.483	0.490	0.450	0.450	0.450	224,971
2026-02-09	0.470	0.470	0.470	0.470	0.470	93,138

← NewerPage 3 of 5 · 255 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.