Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.410	0.420	0.410	0.415	0.415	320,398
2024-06-06	0.410	0.410	0.410	0.410	0.410	27,000
2024-06-05	0.400	0.410	0.400	0.400	0.400	36,922
2024-06-04	0.410	0.415	0.405	0.405	0.405	152,630
2024-06-03	0.390	0.415	0.390	0.415	0.415	12,292
2024-05-31	0.375	0.410	0.375	0.400	0.400	42,853
2024-05-30	0.400	0.415	0.390	0.390	0.390	42,340
2024-05-29	0.420	0.440	0.400	0.415	0.415	434,061
2024-05-28	0.430	0.440	0.420	0.430	0.430	142,163
2024-05-27	0.420	0.450	0.420	0.430	0.430	1,082,398
2024-05-24	0.430	0.440	0.425	0.430	0.430	42,538
2024-05-23	0.410	0.430	0.410	0.430	0.430	94,978
2024-05-22	0.380	0.415	0.380	0.415	0.415	34,306
2024-05-21	0.390	0.390	0.370	0.370	0.370	178,148
2024-05-20	0.415	0.415	0.380	0.380	0.380	112,342
2024-05-17	0.385	0.400	0.380	0.400	0.400	130,908
2024-05-16	0.390	0.410	0.385	0.385	0.385	52,857
2024-05-15	0.400	0.400	0.370	0.390	0.390	201,097
2024-05-14	0.380	0.440	0.380	0.410	0.410	133,074
2024-05-13	0.380	0.395	0.380	0.380	0.380	46,751
2024-05-10	0.400	0.400	0.380	0.380	0.380	30,319
2024-05-09	0.355	0.380	0.355	0.380	0.380	320,275
2024-05-08	0.395	0.410	0.340	0.340	0.340	445,797
2024-05-07	0.400	0.425	0.390	0.400	0.400	274,109
2024-05-06	0.410	0.435	0.405	0.405	0.405	40,666
2024-05-03	0.410	0.450	0.410	0.415	0.415	530,901
2024-05-02	0.430	0.445	0.405	0.405	0.405	113,449
2024-05-01	0.440	0.450	0.420	0.430	0.430	170,547
2024-04-30	0.430	0.460	0.430	0.440	0.440	44,321
2024-04-29	0.425	0.450	0.425	0.425	0.425	101,634
2024-04-26	0.490	0.490	0.425	0.425	0.425	199,363
2024-04-24	0.460	0.490	0.460	0.470	0.470	28,319
2024-04-23	0.465	0.470	0.460	0.460	0.460	22,667
2024-04-22	0.480	0.480	0.465	0.470	0.470	14,277
2024-04-19	0.465	0.485	0.465	0.480	0.480	9,387
2024-04-18	0.480	0.480	0.460	0.460	0.460	25,819
2024-04-17	0.465	0.470	0.450	0.470	0.470	17,336
2024-04-16	0.475	0.475	0.470	0.470	0.470	23,634
2024-04-15	0.480	0.480	0.465	0.475	0.475	56,010
2024-04-12	0.495	0.500	0.490	0.490	0.490	95,901
2024-04-11	0.510	0.535	0.490	0.495	0.495	109,594
2024-04-10	0.495	0.525	0.495	0.525	0.525	31,254
2024-04-09	0.505	0.505	0.490	0.490	0.490	50,854
2024-04-08	0.530	0.530	0.505	0.505	0.505	101,716
2024-04-05	0.540	0.555	0.535	0.535	0.535	90,429
2024-04-04	0.545	0.555	0.540	0.540	0.540	229,383
2024-04-03	0.542	0.550	0.535	0.550	0.550	293,659
2024-04-02	0.540	0.555	0.540	0.540	0.540	307,190
2024-03-28	0.540	0.560	0.535	0.553	0.553	126,001
2024-03-27	0.550	0.565	0.550	0.550	0.550	145,534
2024-03-26	0.560	0.570	0.560	0.560	0.560	124,030
2024-03-25	0.570	0.575	0.560	0.560	0.560	91,196
2024-03-22	0.570	0.590	0.560	0.575	0.575	96,002
2024-03-21	0.550	0.595	0.550	0.570	0.570	87,676
2024-03-20	0.550	0.560	0.540	0.550	0.550	55,586
2024-03-19	0.540	0.555	0.540	0.555	0.555	8,059
2024-03-18	0.550	0.565	0.535	0.548	0.548	23,204
2024-03-15	0.550	0.550	0.530	0.540	0.540	102,476
2024-03-14	0.575	0.575	0.550	0.565	0.565	196,278
2024-03-13	0.530	0.575	0.500	0.575	0.575	462,788

← NewerPage 11 of 22 · 1,268 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.