Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.365	0.385	0.365	0.380	0.380	137,127
2024-08-30	0.380	0.395	0.365	0.365	0.365	179,735
2024-08-29	0.375	0.400	0.375	0.380	0.380	167,239
2024-08-28	0.370	0.390	0.365	0.380	0.380	264,504
2024-08-27	0.385	0.385	0.385	0.385	0.385	0
2024-08-26	0.365	0.390	0.350	0.385	0.385	1,263,816
2024-08-23	0.365	0.365	0.355	0.365	0.365	312,299
2024-08-22	0.350	0.375	0.345	0.365	0.365	896,410
2024-08-21	0.385	0.400	0.332	0.350	0.350	424,243
2024-08-20	0.390	0.400	0.385	0.395	0.395	106,093
2024-08-19	0.375	0.390	0.375	0.390	0.390	21,641
2024-08-16	0.370	0.385	0.350	0.385	0.385	69,841
2024-08-15	0.370	0.390	0.370	0.390	0.390	16,201
2024-08-14	0.367	0.400	0.367	0.390	0.390	81,315
2024-08-13	0.375	0.380	0.370	0.370	0.370	168,638
2024-08-12	0.380	0.390	0.375	0.383	0.383	27,715
2024-08-09	0.385	0.390	0.380	0.390	0.390	39,996
2024-08-08	0.385	0.390	0.375	0.375	0.375	38,336
2024-08-07	0.390	0.395	0.380	0.380	0.380	21,911
2024-08-06	0.390	0.390	0.380	0.390	0.390	271,102
2024-08-05	0.375	0.400	0.375	0.395	0.395	267,134
2024-08-02	0.400	0.400	0.390	0.395	0.395	47,439
2024-08-01	0.395	0.400	0.385	0.395	0.395	246,099
2024-07-31	0.395	0.395	0.385	0.395	0.395	18,392
2024-07-30	0.400	0.400	0.390	0.400	0.400	6,633
2024-07-29	0.400	0.400	0.390	0.400	0.400	18,215
2024-07-26	0.405	0.405	0.400	0.400	0.400	933
2024-07-25	0.400	0.400	0.385	0.400	0.400	53,936
2024-07-24	0.400	0.400	0.390	0.400	0.400	17,352
2024-07-23	0.400	0.400	0.400	0.400	0.400	4,987
2024-07-22	0.390	0.400	0.390	0.400	0.400	179,231
2024-07-19	0.390	0.400	0.390	0.390	0.390	8,877
2024-07-18	0.400	0.400	0.390	0.400	0.400	73,455
2024-07-17	0.390	0.400	0.385	0.400	0.400	228,483
2024-07-16	0.385	0.390	0.385	0.390	0.390	1,988
2024-07-15	0.385	0.395	0.380	0.395	0.395	97,015
2024-07-12	0.395	0.400	0.390	0.390	0.390	24,347
2024-07-11	0.395	0.395	0.385	0.395	0.395	28,595
2024-07-10	0.380	0.385	0.380	0.380	0.380	25,314
2024-07-09	0.395	0.400	0.390	0.390	0.390	89,384
2024-07-08	0.390	0.390	0.390	0.390	0.390	37,920
2024-07-05	0.400	0.405	0.390	0.390	0.390	39,646
2024-07-04	0.395	0.400	0.390	0.390	0.390	123,466
2024-07-03	0.400	0.410	0.395	0.400	0.400	169,835
2024-07-02	0.400	0.415	0.400	0.415	0.415	3,454
2024-07-01	0.415	0.415	0.400	0.405	0.405	44,844
2024-06-28	0.400	0.415	0.395	0.415	0.415	199,252
2024-06-27	0.415	0.415	0.405	0.415	0.415	111,805
2024-06-26	0.400	0.420	0.400	0.415	0.415	231,087
2024-06-25	0.400	0.415	0.400	0.400	0.400	121,295
2024-06-24	0.405	0.410	0.395	0.410	0.410	48,971
2024-06-21	0.415	0.415	0.402	0.410	0.410	165,250
2024-06-20	0.410	0.415	0.405	0.415	0.415	116,412
2024-06-19	0.420	0.420	0.405	0.415	0.415	479,743
2024-06-18	0.420	0.420	0.405	0.420	0.420	101,057
2024-06-17	0.415	0.425	0.405	0.420	0.420	455,342
2024-06-14	0.415	0.425	0.410	0.410	0.410	295,296
2024-06-13	0.395	0.400	0.395	0.400	0.400	2,441
2024-06-12	0.400	0.415	0.395	0.395	0.395	57,088
2024-06-11	0.410	0.435	0.410	0.415	0.415	455,333

← NewerPage 10 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.