Ark Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.485	0.510	0.475	0.475	0.475	165,699
2025-11-07	0.530	0.545	0.465	0.465	0.465	123,515
2025-11-06	0.540	0.545	0.535	0.535	0.535	33,948
2025-11-05	0.595	0.595	0.530	0.540	0.540	220,459
2025-11-04	0.625	0.625	0.565	0.600	0.600	98,329
2025-11-03	0.640	0.640	0.625	0.635	0.635	103,826
2025-10-31	0.630	0.650	0.600	0.650	0.650	321,155
2025-10-30	0.670	0.670	0.615	0.620	0.620	192,135
2025-10-29	0.610	0.700	0.610	0.650	0.650	383,066
2025-10-28	0.600	0.600	0.560	0.580	0.580	110,488
2025-10-27	0.660	0.685	0.600	0.610	0.610	160,555
2025-10-24	0.670	0.750	0.655	0.655	0.655	193,231
2025-10-23	0.555	0.665	0.555	0.645	0.645	385,413
2025-10-22	0.545	0.550	0.505	0.550	0.550	252,924
2025-10-21	0.525	0.560	0.525	0.550	0.550	396,783
2025-10-20	0.485	0.520	0.485	0.500	0.500	166,420
2025-10-17	0.495	0.505	0.480	0.500	0.500	223,695
2025-10-16	0.490	0.520	0.448	0.485	0.485	209,367
2025-10-15	0.535	0.535	0.470	0.470	0.470	553,118
2025-10-14	0.400	0.495	0.400	0.480	0.480	564,574
2025-10-13	0.375	0.415	0.375	0.385	0.385	359,616
2025-10-10	0.370	0.375	0.370	0.375	0.375	14,367
2025-10-09	0.370	0.375	0.370	0.375	0.375	59,833
2025-10-08	0.380	0.380	0.370	0.370	0.370	178,329
2025-10-07	0.380	0.385	0.375	0.385	0.385	35,607
2025-10-06	0.360	0.385	0.360	0.385	0.385	84,694
2025-10-03	0.350	0.370	0.345	0.358	0.358	126,647
2025-10-02	0.340	0.370	0.340	0.350	0.350	70,501
2025-10-01	0.320	0.340	0.315	0.320	0.320	155,183
2025-09-30	0.320	0.340	0.305	0.305	0.305	183,243
2025-09-29	0.330	0.340	0.320	0.320	0.320	208,722
2025-09-26	0.330	0.340	0.325	0.330	0.330	31,126
2025-09-25	0.330	0.335	0.310	0.330	0.330	43,947
2025-09-24	0.340	0.345	0.315	0.315	0.315	79,940
2025-09-23	0.365	0.365	0.310	0.340	0.340	115,882
2025-09-22	0.375	0.375	0.350	0.370	0.370	77,260
2025-09-19	0.330	0.380	0.330	0.355	0.355	161,591
2025-09-18	0.330	0.330	0.305	0.305	0.305	31,756
2025-09-17	0.310	0.320	0.305	0.320	0.320	188,949
2025-09-16	0.340	0.340	0.300	0.315	0.315	178,181
2025-09-15	0.335	0.350	0.325	0.325	0.325	63,464
2025-09-12	0.350	0.350	0.330	0.340	0.340	22,174
2025-09-11	0.335	0.370	0.325	0.335	0.335	89,860
2025-09-10	0.385	0.385	0.320	0.325	0.325	85,890
2025-09-09	0.385	0.385	0.360	0.370	0.370	79,806
2025-09-08	0.355	0.380	0.340	0.375	0.375	193,789
2025-09-05	0.355	0.365	0.320	0.345	0.345	80,560
2025-09-04	0.350	0.365	0.335	0.355	0.355	62,081
2025-09-03	0.400	0.410	0.340	0.350	0.350	344,330
2025-09-02	0.425	0.425	0.380	0.400	0.400	267,594
2025-09-01	0.350	0.435	0.345	0.435	0.435	781,039
2025-08-29	0.345	0.350	0.330	0.345	0.345	457,618
2025-08-28	0.395	0.395	0.305	0.335	0.335	2,006,730
2025-08-27	0.480	0.535	0.400	0.410	0.410	1,349,328
2025-08-26	0.370	0.540	0.360	0.455	0.455	3,399,562
2025-08-25	0.185	0.380	0.185	0.355	0.355	2,733,835
2025-08-22	0.185	0.185	0.185	0.185	0.185	841
2025-08-21	0.190	0.190	0.180	0.180	0.180	691,300
2025-08-20	0.185	0.210	0.185	0.200	0.200	126,842
2025-08-19	0.180	0.195	0.180	0.185	0.185	37,681

← NewerPage 5 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.