Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.540	0.540	0.515	0.540	0.540	125,804
2024-03-11	0.540	0.540	0.515	0.530	0.530	62,378
2024-03-08	0.530	0.565	0.500	0.555	0.555	230,166
2024-03-07	0.500	0.530	0.495	0.530	0.530	198,886
2024-03-06	0.500	0.515	0.485	0.490	0.490	232,932
2024-03-05	0.510	0.510	0.485	0.490	0.490	410,844
2024-03-04	0.530	0.550	0.480	0.500	0.500	1,817,722
2024-03-01	0.510	0.530	0.495	0.530	0.530	1,346,805
2024-02-29	0.500	0.515	0.495	0.510	0.510	272,593
2024-02-28	0.560	0.570	0.505	0.510	0.510	5,868,541
2024-02-27	0.800	0.800	0.530	0.550	0.550	3,631,480
2024-02-26	0.750	0.830	0.750	0.800	0.800	2,457,522
2024-02-23	0.775	0.785	0.740	0.740	0.740	183,174
2024-02-22	0.750	0.750	0.715	0.740	0.740	449,579
2024-02-21	0.780	0.795	0.750	0.780	0.780	576,015
2024-02-20	0.800	0.800	0.750	0.785	0.785	191,505
2024-02-19	0.775	0.800	0.750	0.790	0.790	3,176,161
2024-02-16	0.690	0.775	0.685	0.750	0.750	2,361,456
2024-02-15	0.680	0.705	0.665	0.685	0.685	285,742
2024-02-14	0.675	0.685	0.635	0.680	0.680	76,046
2024-02-13	0.630	0.685	0.630	0.675	0.675	2,769,689
2024-02-12	0.600	0.625	0.600	0.625	0.625	155,688
2024-02-09	0.540	0.620	0.540	0.610	0.610	158,960
2024-02-08	0.540	0.560	0.540	0.550	0.550	74,735
2024-02-07	0.535	0.565	0.535	0.540	0.540	84,103
2024-02-06	0.550	0.565	0.550	0.550	0.550	225,265
2024-02-05	0.550	0.575	0.540	0.570	0.570	288,033
2024-02-02	0.540	0.585	0.535	0.535	0.535	89,126
2024-02-01	0.545	0.565	0.540	0.545	0.545	86,720
2024-01-31	0.570	0.575	0.545	0.545	0.545	23,429
2024-01-30	0.570	0.580	0.535	0.570	0.570	38,163
2024-01-29	0.530	0.570	0.510	0.570	0.570	79,896
2024-01-25	0.550	0.585	0.540	0.540	0.540	179,708
2024-01-24	0.545	0.545	0.530	0.540	0.540	18,238
2024-01-23	0.575	0.580	0.540	0.540	0.540	32,913
2024-01-22	0.580	0.580	0.530	0.540	0.540	43,116
2024-01-19	0.540	0.575	0.540	0.560	0.560	61,119
2024-01-18	0.545	0.545	0.545	0.545	0.545	0
2024-01-17	0.540	0.570	0.535	0.545	0.545	62,712
2024-01-16	0.545	0.550	0.520	0.540	0.540	39,017
2024-01-15	0.505	0.555	0.505	0.545	0.545	81,389
2024-01-12	0.510	0.560	0.510	0.510	0.510	19,575
2024-01-11	0.520	0.545	0.510	0.545	0.545	18,308
2024-01-10	0.525	0.545	0.520	0.545	0.545	70,247
2024-01-09	0.535	0.565	0.530	0.530	0.530	134,229
2024-01-08	0.600	0.610	0.565	0.570	0.570	74,457
2024-01-05	0.645	0.665	0.600	0.600	0.600	136,439
2024-01-04	0.635	0.665	0.635	0.650	0.650	21,408
2024-01-03	0.660	0.680	0.630	0.670	0.670	91,209
2024-01-02	0.670	0.695	0.650	0.690	0.690	145,571
2023-12-29	0.680	0.690	0.645	0.690	0.690	488,265
2023-12-28	0.640	0.690	0.640	0.680	0.680	425,449
2023-12-27	0.620	0.660	0.620	0.650	0.650	282,010
2023-12-22	0.550	0.630	0.540	0.610	0.610	516,255
2023-12-21	0.555	0.565	0.540	0.565	0.565	168,187
2023-12-20	0.535	0.560	0.515	0.560	0.560	134,910
2023-12-19	0.475	0.540	0.475	0.540	0.540	348,454
2023-12-18	0.425	0.475	0.425	0.475	0.475	130,485
2023-12-15	0.410	0.475	0.410	0.475	0.475	296,605
2023-12-14	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 12 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.