Ark Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.470	0.470	0.450	0.455	0.455	57,998
2026-02-05	0.500	0.505	0.460	0.460	0.460	83,326
2026-02-04	0.470	0.535	0.470	0.510	0.510	141,642
2026-02-03	0.480	0.480	0.470	0.470	0.470	32,992
2026-02-02	0.490	0.495	0.475	0.480	0.480	109,971
2026-01-30	0.515	0.540	0.470	0.470	0.470	92,957
2026-01-29	0.460	0.495	0.460	0.460	0.460	200,503
2026-01-28	0.505	0.505	0.450	0.450	0.450	122,961
2026-01-27	0.510	0.520	0.500	0.515	0.515	63,236
2026-01-23	0.520	0.530	0.500	0.505	0.505	59,017
2026-01-22	0.570	0.570	0.530	0.530	0.530	46,261
2026-01-21	0.525	0.570	0.515	0.570	0.570	93,176
2026-01-20	0.535	0.543	0.530	0.540	0.540	22,864
2026-01-19	0.555	0.555	0.525	0.535	0.535	52,582
2026-01-16	0.560	0.560	0.545	0.555	0.555	48,619
2026-01-15	0.545	0.560	0.545	0.550	0.550	62,084
2026-01-14	0.505	0.550	0.505	0.550	0.550	91,257
2026-01-13	0.540	0.540	0.500	0.500	0.500	104,059
2026-01-12	0.535	0.535	0.530	0.535	0.535	10,544
2026-01-09	0.515	0.535	0.510	0.515	0.515	93,504
2026-01-08	0.510	0.510	0.490	0.490	0.490	521
2026-01-07	0.510	0.520	0.470	0.490	0.490	41,492
2026-01-06	0.545	0.545	0.520	0.520	0.520	3,140
2026-01-05	0.520	0.545	0.500	0.545	0.545	269,156
2026-01-02	0.530	0.530	0.530	0.530	0.530	1,939
2025-12-31	0.540	0.540	0.530	0.530	0.530	2,847
2025-12-30	0.520	0.540	0.520	0.540	0.540	30,097
2025-12-29	0.515	0.515	0.515	0.515	0.515	1,650
2025-12-24	0.540	0.540	0.515	0.515	0.515	58,227
2025-12-23	0.555	0.560	0.555	0.560	0.560	3,057
2025-12-22	0.570	0.570	0.540	0.540	0.540	163,878
2025-12-19	0.565	0.568	0.550	0.550	0.550	43,067
2025-12-18	0.575	0.575	0.555	0.555	0.555	86,753
2025-12-17	0.585	0.590	0.565	0.570	0.570	78,065
2025-12-16	0.585	0.590	0.585	0.590	0.590	47,153
2025-12-15	0.565	0.600	0.565	0.575	0.575	96,096
2025-12-12	0.558	0.575	0.558	0.565	0.565	40,340
2025-12-11	0.570	0.570	0.540	0.555	0.555	58,676
2025-12-10	0.560	0.570	0.545	0.570	0.570	51,377
2025-12-09	0.575	0.575	0.560	0.560	0.560	2,161
2025-12-08	0.590	0.590	0.565	0.570	0.570	11,550
2025-12-05	0.555	0.590	0.545	0.590	0.590	55,903
2025-12-04	0.570	0.585	0.555	0.555	0.555	8,230
2025-12-03	0.540	0.570	0.540	0.570	0.570	12,002
2025-12-02	0.560	0.570	0.545	0.550	0.550	50,565
2025-12-01	0.580	0.580	0.560	0.580	0.580	24,586
2025-11-28	0.550	0.570	0.540	0.570	0.570	25,530
2025-11-27	0.550	0.555	0.545	0.550	0.550	13,750
2025-11-26	0.600	0.600	0.500	0.550	0.550	138,863
2025-11-25	0.575	0.575	0.560	0.565	0.565	52,632
2025-11-24	0.600	0.600	0.570	0.575	0.575	27,345
2025-11-21	0.600	0.600	0.575	0.595	0.595	136,620
2025-11-20	0.625	0.645	0.625	0.640	0.640	115,609
2025-11-19	0.620	0.650	0.620	0.625	0.625	157,671
2025-11-18	0.610	0.625	0.580	0.620	0.620	411,815
2025-11-17	0.550	0.625	0.550	0.600	0.600	217,054
2025-11-14	0.450	0.550	0.440	0.525	0.525	109,135
2025-11-13	0.465	0.465	0.450	0.450	0.450	13,011
2025-11-12	0.475	0.485	0.435	0.445	0.445	69,771
2025-11-11	0.470	0.470	0.435	0.445	0.445	150,625

← NewerPage 4 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.