Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.480	0.490	0.465	0.480	0.480	86,413
2023-09-19	0.500	0.510	0.480	0.485	0.485	119,718
2023-09-18	0.520	0.530	0.490	0.510	0.510	122,418
2023-09-15	0.505	0.530	0.495	0.495	0.495	155,901
2023-09-14	0.505	0.510	0.500	0.505	0.505	32,628
2023-09-13	0.500	0.505	0.500	0.505	0.505	20,516
2023-09-12	0.535	0.535	0.500	0.500	0.500	103,005
2023-09-11	0.550	0.555	0.530	0.540	0.540	275,569
2023-09-08	0.580	0.595	0.575	0.575	0.575	29,424
2023-09-07	0.590	0.615	0.580	0.580	0.580	146,398
2023-09-06	0.615	0.630	0.590	0.610	0.610	189,550
2023-09-05	0.620	0.620	0.598	0.615	0.615	73,184
2023-09-04	0.570	0.645	0.570	0.620	0.620	130,888
2023-09-01	0.565	0.600	0.565	0.600	0.600	171,852
2023-08-31	0.565	0.585	0.555	0.585	0.585	179,209
2023-08-30	0.570	0.610	0.555	0.595	0.595	115,641
2023-08-29	0.540	0.575	0.540	0.575	0.575	123,039
2023-08-28	0.555	0.560	0.530	0.550	0.550	363,476
2023-08-25	0.570	0.600	0.515	0.530	0.530	1,697,412
2023-08-24	0.600	0.600	0.545	0.600	0.600	909,286
2023-08-23	0.655	0.680	0.615	0.630	0.630	1,251,829
2023-08-22	0.550	0.660	0.540	0.660	0.660	1,776,415
2023-08-21	0.540	0.580	0.540	0.545	0.545	126,500
2023-08-18	0.515	0.545	0.515	0.540	0.540	566,968
2023-08-17	0.505	0.545	0.500	0.545	0.545	138,097
2023-08-16	0.550	0.560	0.495	0.505	0.505	479,809
2023-08-15	0.590	0.590	0.530	0.535	0.535	500,521
2023-08-14	0.590	0.590	0.570	0.570	0.570	89,330
2023-08-11	0.630	0.630	0.575	0.575	0.575	139,670
2023-08-10	0.570	0.635	0.570	0.615	0.615	182,904
2023-08-09	0.565	0.600	0.555	0.560	0.560	165,418
2023-08-08	0.695	0.695	0.555	0.600	0.600	958,790
2023-08-07	0.705	0.730	0.685	0.700	0.700	452,670
2023-08-04	0.680	0.710	0.670	0.700	0.700	557,432
2023-08-03	0.700	0.700	0.670	0.680	0.680	159,834
2023-08-02	0.715	0.730	0.680	0.700	0.700	567,948
2023-08-01	0.695	0.715	0.645	0.715	0.715	440,074
2023-07-31	0.640	0.740	0.640	0.695	0.695	1,279,661
2023-07-28	0.590	0.640	0.580	0.625	0.625	738,751
2023-07-27	0.495	0.640	0.495	0.600	0.600	1,416,251
2023-07-26	0.415	0.485	0.415	0.485	0.485	826,193
2023-07-25	0.410	0.415	0.395	0.410	0.410	106,585
2023-07-24	0.390	0.415	0.390	0.410	0.410	61,595
2023-07-21	0.420	0.420	0.385	0.385	0.385	75,035
2023-07-20	0.410	0.423	0.405	0.405	0.405	48,935
2023-07-19	0.425	0.435	0.405	0.405	0.405	120,691
2023-07-18	0.450	0.450	0.420	0.440	0.440	181,483
2023-07-17	0.450	0.450	0.420	0.450	0.450	166,051
2023-07-14	0.435	0.450	0.430	0.450	0.450	184,852
2023-07-13	0.450	0.455	0.425	0.430	0.430	112,399
2023-07-12	0.420	0.445	0.400	0.435	0.435	343,034
2023-07-11	0.385	0.415	0.385	0.415	0.415	93,208
2023-07-10	0.385	0.395	0.385	0.385	0.385	45,090
2023-07-07	0.380	0.405	0.380	0.385	0.385	49,347
2023-07-06	0.415	0.420	0.385	0.405	0.405	200,588
2023-07-05	0.390	0.415	0.390	0.415	0.415	145,098
2023-07-04	0.360	0.415	0.360	0.410	0.410	592,132
2023-07-03	0.360	0.395	0.355	0.355	0.355	431,209
2023-06-30	0.340	0.370	0.335	0.370	0.370	440,881
2023-06-29	0.325	0.350	0.320	0.335	0.335	307,741

← NewerPage 14 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.