Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.525	0.560	0.510	0.550	0.550	447,497
2023-01-03	0.530	0.530	0.520	0.520	0.520	163,114
2022-12-30	0.545	0.545	0.510	0.520	0.520	771,437
2022-12-29	0.580	0.580	0.545	0.550	0.550	510,338
2022-12-28	0.585	0.585	0.570	0.570	0.570	42,464
2022-12-23	0.595	0.600	0.565	0.570	0.570	206,751
2022-12-22	0.600	0.615	0.590	0.600	0.600	638,758
2022-12-21	0.600	0.620	0.585	0.600	0.600	358,334
2022-12-20	0.640	0.640	0.595	0.605	0.605	279,742
2022-12-19	0.630	0.640	0.618	0.630	0.630	191,129
2022-12-16	0.650	0.650	0.630	0.645	0.645	157,112
2022-12-15	0.620	0.690	0.620	0.665	0.665	730,198
2022-12-14	0.580	0.660	0.580	0.660	0.660	645,958
2022-12-13	0.580	0.615	0.545	0.615	0.615	662,179
2022-12-12	0.550	0.560	0.535	0.550	0.550	498,686
2022-12-09	0.580	0.580	0.540	0.550	0.550	628,995
2022-12-08	0.580	0.580	0.550	0.575	0.575	335,005
2022-12-07	0.590	0.590	0.560	0.590	0.590	229,062
2022-12-06	0.615	0.615	0.580	0.580	0.580	189,777
2022-12-05	0.580	0.630	0.575	0.605	0.605	692,758
2022-12-02	0.585	0.585	0.565	0.580	0.580	206,600
2022-12-01	0.545	0.575	0.545	0.575	0.575	607,072
2022-11-30	0.550	0.565	0.530	0.540	0.540	1,064,530
2022-11-29	0.545	0.560	0.525	0.550	0.550	749,918
2022-11-28	0.570	0.585	0.550	0.550	0.550	844,770
2022-11-25	0.600	0.623	0.585	0.615	0.615	630,094
2022-11-24	0.560	0.600	0.560	0.600	0.600	1,188,969
2022-11-23	0.580	0.590	0.560	0.570	0.570	229,684
2022-11-22	0.600	0.600	0.565	0.570	0.570	429,798
2022-11-21	0.575	0.613	0.570	0.585	0.585	494,896
2022-11-18	0.640	0.640	0.570	0.580	0.580	859,971
2022-11-17	0.655	0.665	0.625	0.635	0.635	216,997
2022-11-16	0.650	0.665	0.633	0.660	0.660	618,342
2022-11-15	0.630	0.665	0.625	0.650	0.650	1,033,820
2022-11-14	0.600	0.640	0.590	0.620	0.620	668,942
2022-11-11	0.575	0.610	0.570	0.605	0.605	1,795,142
2022-11-10	0.555	0.575	0.530	0.540	0.540	675,790
2022-11-09	0.555	0.575	0.550	0.575	0.575	467,035
2022-11-08	0.580	0.585	0.550	0.550	0.550	1,591,097
2022-11-07	0.585	0.600	0.555	0.570	0.570	293,697
2022-11-04	0.560	0.585	0.530	0.580	0.580	784,801
2022-11-03	0.520	0.565	0.495	0.555	0.555	1,197,380
2022-11-02	0.535	0.545	0.505	0.525	0.525	629,412
2022-11-01	0.525	0.585	0.525	0.540	0.540	3,312,168
2022-10-31	0.515	0.535	0.493	0.515	0.515	1,222,724
2022-10-28	0.490	0.520	0.475	0.500	0.500	2,237,390
2022-10-27	0.490	0.490	0.468	0.485	0.485	983,931
2022-10-26	0.470	0.485	0.465	0.480	0.480	1,369,766
2022-10-25	0.465	0.490	0.460	0.465	0.465	3,916,880
2022-10-24	0.490	0.495	0.460	0.460	0.460	1,567,072
2022-10-21	0.530	0.530	0.480	0.490	0.490	2,952,176
2022-10-20	0.650	0.650	0.525	0.530	0.530	3,842,558
2022-10-19	0.710	0.740	0.705	0.720	0.720	654,218
2022-10-18	0.660	0.705	0.660	0.690	0.690	904,440
2022-10-17	0.625	0.650	0.620	0.650	0.650	178,313
2022-10-14	0.615	0.635	0.603	0.620	0.620	673,631
2022-10-13	0.615	0.615	0.585	0.590	0.590	646,820
2022-10-12	0.635	0.635	0.600	0.615	0.615	907,819
2022-10-11	0.640	0.660	0.630	0.635	0.635	433,302
2022-10-10	0.670	0.680	0.645	0.645	0.645	415,069

← NewerPage 17 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.