Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.310	0.340	0.300	0.340	0.340	645,839
2023-06-27	0.315	0.320	0.300	0.310	0.310	803,285
2023-06-26	0.335	0.345	0.315	0.315	0.315	365,265
2023-06-23	0.340	0.345	0.340	0.345	0.345	360,608
2023-06-22	0.355	0.355	0.340	0.340	0.340	428,214
2023-06-21	0.345	0.355	0.345	0.355	0.355	217,734
2023-06-20	0.355	0.355	0.335	0.340	0.340	218,235
2023-06-19	0.340	0.355	0.330	0.330	0.330	538,257
2023-06-16	0.350	0.370	0.340	0.340	0.340	574,279
2023-06-15	0.370	0.370	0.345	0.345	0.345	171,237
2023-06-14	0.370	0.370	0.348	0.360	0.360	614,143
2023-06-13	0.395	0.395	0.355	0.360	0.360	557,294
2023-06-09	0.385	0.395	0.375	0.385	0.385	296,972
2023-06-08	0.400	0.410	0.385	0.385	0.385	786,234
2023-06-07	0.375	0.420	0.375	0.400	0.400	721,197
2023-06-06	0.400	0.400	0.370	0.370	0.370	58,773
2023-06-05	0.400	0.410	0.385	0.400	0.400	384,826
2023-06-02	0.365	0.400	0.365	0.400	0.400	336,039
2023-06-01	0.370	0.380	0.355	0.355	0.355	382,195
2023-05-31	0.365	0.390	0.365	0.370	0.370	153,313
2023-05-30	0.365	0.385	0.365	0.385	0.385	62,379
2023-05-29	0.375	0.385	0.365	0.365	0.365	5,118,273
2023-05-26	0.380	0.390	0.375	0.375	0.375	80,284
2023-05-25	0.395	0.400	0.380	0.390	0.390	127,086
2023-05-24	0.395	0.410	0.395	0.400	0.400	175,580
2023-05-23	0.385	0.400	0.385	0.390	0.390	194,005
2023-05-22	0.385	0.390	0.385	0.385	0.385	51,678
2023-05-19	0.390	0.405	0.390	0.395	0.395	41,344
2023-05-18	0.405	0.410	0.390	0.390	0.390	78,814
2023-05-17	0.410	0.410	0.395	0.400	0.400	116,407
2023-05-16	0.395	0.420	0.390	0.420	0.420	1,120,240
2023-05-15	0.420	0.430	0.390	0.390	0.390	134,377
2023-05-12	0.430	0.440	0.415	0.430	0.430	534,730
2023-05-11	0.405	0.425	0.400	0.425	0.425	514,788
2023-05-10	0.425	0.430	0.410	0.415	0.415	2,809,614
2023-05-09	0.395	0.415	0.395	0.415	0.415	571,507
2023-05-08	0.400	0.400	0.390	0.400	0.400	108,084
2023-05-05	0.385	0.400	0.383	0.400	0.400	129,149
2023-05-04	0.390	0.400	0.385	0.395	0.395	49,183
2023-05-03	0.385	0.405	0.385	0.390	0.390	132,712
2023-05-02	0.400	0.410	0.385	0.385	0.385	214,513
2023-05-01	0.405	0.410	0.390	0.390	0.390	447,759
2023-04-28	0.400	0.410	0.400	0.405	0.405	1,588,506
2023-04-27	0.415	0.415	0.400	0.400	0.400	438,061
2023-04-26	0.395	0.415	0.390	0.405	0.405	453,895
2023-04-24	0.385	0.400	0.380	0.380	0.380	101,931
2023-04-21	0.390	0.390	0.375	0.390	0.390	173,457
2023-04-20	0.400	0.405	0.375	0.380	0.380	460,317
2023-04-19	0.400	0.400	0.385	0.390	0.390	253,027
2023-04-18	0.390	0.405	0.390	0.390	0.390	276,141
2023-04-17	0.400	0.405	0.390	0.390	0.390	73,341
2023-04-14	0.390	0.410	0.390	0.400	0.400	195,337
2023-04-13	0.405	0.410	0.390	0.390	0.390	1,041,056
2023-04-12	0.430	0.430	0.403	0.410	0.410	459,394
2023-04-11	0.430	0.430	0.415	0.415	0.415	234,116
2023-04-06	0.425	0.435	0.410	0.410	0.410	363,690
2023-04-05	0.445	0.445	0.425	0.425	0.425	177,973
2023-04-04	0.430	0.445	0.425	0.430	0.430	236,016
2023-04-03	0.445	0.450	0.430	0.430	0.430	665,523
2023-03-31	0.440	0.450	0.438	0.450	0.450	201,263

← NewerPage 15 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.