Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.410	0.420	0.400	0.400	0.400	22,395
2023-12-12	0.430	0.445	0.410	0.410	0.410	85,813
2023-12-11	0.440	0.455	0.430	0.430	0.430	89,358
2023-12-08	0.425	0.455	0.410	0.455	0.455	255,644
2023-12-07	0.430	0.430	0.415	0.430	0.430	178,595
2023-12-06	0.430	0.430	0.420	0.430	0.430	213,887
2023-12-05	0.420	0.435	0.410	0.430	0.430	75,700
2023-12-04	0.430	0.450	0.420	0.425	0.425	329,746
2023-12-01	0.440	0.455	0.430	0.455	0.455	95,139
2023-11-30	0.435	0.455	0.430	0.435	0.435	194,530
2023-11-29	0.425	0.460	0.425	0.435	0.435	29,748
2023-11-28	0.425	0.475	0.425	0.425	0.425	82,215
2023-11-27	0.465	0.465	0.420	0.430	0.430	77,502
2023-11-24	0.500	0.500	0.440	0.465	0.465	115,936
2023-11-23	0.475	0.490	0.465	0.480	0.480	87,124
2023-11-22	0.485	0.500	0.470	0.470	0.470	87,199
2023-11-21	0.475	0.495	0.475	0.485	0.485	80,918
2023-11-20	0.465	0.495	0.465	0.475	0.475	44,374
2023-11-17	0.500	0.500	0.480	0.495	0.495	111,863
2023-11-16	0.520	0.550	0.500	0.500	0.500	355,762
2023-11-15	0.530	0.530	0.520	0.520	0.520	147,599
2023-11-14	0.510	0.530	0.510	0.530	0.530	43,228
2023-11-13	0.515	0.535	0.510	0.535	0.535	165,851
2023-11-10	0.525	0.525	0.510	0.515	0.515	65,921
2023-11-09	0.535	0.540	0.515	0.535	0.535	109,275
2023-11-08	0.520	0.560	0.520	0.540	0.540	24,765
2023-11-07	0.520	0.535	0.510	0.515	0.515	85,927
2023-11-06	0.540	0.560	0.520	0.535	0.535	53,006
2023-11-03	0.540	0.585	0.540	0.585	0.585	65,415
2023-11-02	0.550	0.560	0.535	0.540	0.540	69,098
2023-11-01	0.545	0.555	0.520	0.555	0.555	132,968
2023-10-31	0.560	0.580	0.540	0.560	0.560	15,771
2023-10-30	0.575	0.575	0.545	0.550	0.550	147,854
2023-10-27	0.550	0.580	0.540	0.575	0.575	143,255
2023-10-26	0.575	0.575	0.550	0.550	0.550	31,225
2023-10-25	0.565	0.580	0.545	0.580	0.580	95,303
2023-10-24	0.595	0.600	0.540	0.580	0.580	277,505
2023-10-23	0.600	0.630	0.575	0.610	0.610	143,188
2023-10-20	0.615	0.615	0.585	0.605	0.605	331,077
2023-10-19	0.590	0.615	0.580	0.605	0.605	51,333
2023-10-18	0.650	0.650	0.580	0.650	0.650	222,044
2023-10-17	0.600	0.665	0.580	0.655	0.655	491,735
2023-10-16	0.575	0.615	0.568	0.615	0.615	286,401
2023-10-13	0.590	0.630	0.560	0.600	0.600	617,313
2023-10-12	0.620	0.640	0.545	0.600	0.600	1,668,799
2023-10-11	0.480	0.480	0.460	0.460	0.460	56,415
2023-10-10	0.460	0.485	0.450	0.485	0.485	56,287
2023-10-09	0.460	0.480	0.455	0.460	0.460	99,382
2023-10-06	0.480	0.480	0.460	0.465	0.465	29,161
2023-10-05	0.455	0.485	0.445	0.485	0.485	75,454
2023-10-04	0.485	0.485	0.440	0.455	0.455	255,194
2023-10-03	0.490	0.525	0.470	0.520	0.520	147,728
2023-10-02	0.440	0.510	0.440	0.510	0.510	127,774
2023-09-29	0.420	0.470	0.420	0.465	0.465	191,901
2023-09-28	0.425	0.440	0.415	0.420	0.420	312,823
2023-09-27	0.445	0.455	0.420	0.420	0.420	21,196
2023-09-26	0.465	0.470	0.420	0.465	0.465	197,651
2023-09-25	0.420	0.475	0.415	0.465	0.465	36,903
2023-09-22	0.450	0.460	0.420	0.420	0.420	128,076
2023-09-21	0.465	0.470	0.450	0.455	0.455	148,590

← NewerPage 13 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.