Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.435	0.455	0.428	0.435	0.435	362,367
2023-03-29	0.440	0.440	0.440	0.440	0.440	0
2023-03-28	0.445	0.465	0.430	0.440	0.440	638,461
2023-03-27	0.440	0.460	0.430	0.435	0.435	613,472
2023-03-24	0.430	0.445	0.405	0.425	0.425	1,152,033
2023-03-23	0.415	0.430	0.405	0.425	0.425	686,561
2023-03-22	0.420	0.430	0.408	0.415	0.415	428,489
2023-03-21	0.465	0.465	0.420	0.420	0.420	672,007
2023-03-20	0.480	0.480	0.435	0.450	0.450	912,693
2023-03-17	0.470	0.480	0.448	0.470	0.470	4,504,049
2023-03-16	0.490	0.505	0.460	0.480	0.480	474,563
2023-03-15	0.515	0.530	0.500	0.510	0.510	620,221
2023-03-14	0.510	0.530	0.505	0.530	0.530	380,755
2023-03-13	0.505	0.535	0.505	0.520	0.520	362,214
2023-03-10	0.515	0.545	0.505	0.540	0.540	342,380
2023-03-09	0.500	0.510	0.495	0.510	0.510	275,991
2023-03-08	0.510	0.515	0.490	0.490	0.490	340,501
2023-03-07	0.495	0.510	0.490	0.505	0.505	276,189
2023-03-06	0.485	0.510	0.480	0.495	0.495	295,564
2023-03-03	0.455	0.490	0.455	0.490	0.490	464,739
2023-03-02	0.445	0.475	0.445	0.475	0.475	169,899
2023-03-01	0.460	0.470	0.445	0.465	0.465	335,296
2023-02-28	0.450	0.460	0.445	0.450	0.450	587,883
2023-02-27	0.470	0.485	0.450	0.455	0.455	801,310
2023-02-24	0.455	0.470	0.455	0.455	0.455	204,878
2023-02-23	0.455	0.490	0.455	0.455	0.455	202,213
2023-02-22	0.450	0.490	0.420	0.490	0.490	1,860,751
2023-02-21	0.445	0.465	0.440	0.460	0.460	939,660
2023-02-20	0.475	0.480	0.445	0.455	0.455	732,855
2023-02-17	0.480	0.490	0.465	0.480	0.480	391,975
2023-02-16	0.485	0.500	0.480	0.485	0.485	255,645
2023-02-15	0.460	0.490	0.460	0.490	0.490	1,447,856
2023-02-14	0.485	0.495	0.468	0.470	0.470	487,306
2023-02-13	0.485	0.510	0.483	0.510	0.510	720,750
2023-02-10	0.505	0.505	0.480	0.490	0.490	513,259
2023-02-09	0.500	0.505	0.480	0.495	0.495	1,405,006
2023-02-08	0.515	0.550	0.505	0.510	0.510	1,745,276
2023-02-07	0.510	0.520	0.495	0.500	0.500	587,581
2023-02-06	0.525	0.530	0.490	0.495	0.495	337,638
2023-02-03	0.525	0.530	0.505	0.525	0.525	482,127
2023-02-02	0.490	0.535	0.490	0.530	0.530	1,325,035
2023-02-01	0.465	0.505	0.455	0.500	0.500	1,212,374
2023-01-31	0.460	0.460	0.440	0.445	0.445	945,476
2023-01-30	0.470	0.485	0.460	0.460	0.460	619,776
2023-01-27	0.470	0.485	0.465	0.465	0.465	791,358
2023-01-25	0.465	0.470	0.460	0.470	0.470	2,578,015
2023-01-24	0.470	0.475	0.455	0.465	0.465	842,121
2023-01-23	0.475	0.480	0.465	0.465	0.465	448,108
2023-01-20	0.490	0.490	0.465	0.465	0.465	737,350
2023-01-19	0.500	0.500	0.485	0.490	0.490	726,148
2023-01-18	0.555	0.555	0.500	0.505	0.505	2,975,992
2023-01-17	0.550	0.580	0.535	0.570	0.570	845,780
2023-01-16	0.545	0.570	0.530	0.565	0.565	1,016,090
2023-01-13	0.585	0.585	0.540	0.545	0.545	815,566
2023-01-12	0.575	0.603	0.570	0.585	0.585	408,935
2023-01-11	0.555	0.590	0.555	0.560	0.560	358,072
2023-01-10	0.570	0.580	0.550	0.550	0.550	347,782
2023-01-09	0.535	0.570	0.535	0.570	0.570	193,548
2023-01-06	0.560	0.560	0.540	0.540	0.540	166,908
2023-01-05	0.550	0.575	0.540	0.555	0.555	252,406

← NewerPage 16 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.