Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.695	0.700	0.675	0.690	0.690	238,619
2022-10-06	0.675	0.705	0.675	0.695	0.695	516,254
2022-10-05	0.700	0.710	0.675	0.690	0.690	8,564,056
2022-10-04	0.670	0.695	0.655	0.665	0.665	1,053,916
2022-10-03	0.620	0.670	0.620	0.660	0.660	1,710,836
2022-09-30	0.685	0.725	0.620	0.630	0.630	869,831
2022-09-29	0.690	0.690	0.665	0.680	0.680	1,423,949
2022-09-28	0.685	0.705	0.658	0.665	0.665	563,444
2022-09-27	0.650	0.685	0.645	0.685	0.685	882,650
2022-09-26	0.660	0.670	0.645	0.650	0.650	685,127
2022-09-23	0.690	0.690	0.650	0.665	0.665	907,485
2022-09-21	0.750	0.750	0.695	0.695	0.695	1,059,772
2022-09-20	0.775	0.780	0.730	0.750	0.750	1,301,778
2022-09-19	0.800	0.800	0.740	0.770	0.770	849,800
2022-09-16	0.780	0.790	0.750	0.790	0.790	8,928,594
2022-09-15	0.805	0.810	0.765	0.785	0.785	701,094
2022-09-14	0.795	0.805	0.760	0.805	0.805	859,531
2022-09-13	0.875	0.875	0.825	0.835	0.835	764,541
2022-09-12	0.830	0.885	0.830	0.875	0.875	1,372,453
2022-09-09	0.800	0.835	0.785	0.815	0.815	837,490
2022-09-08	0.770	0.815	0.770	0.795	0.795	1,151,057
2022-09-07	0.780	0.815	0.765	0.770	0.770	930,493
2022-09-06	0.745	0.805	0.745	0.790	0.790	551,333
2022-09-05	0.745	0.760	0.735	0.745	0.745	899,781
2022-09-02	0.725	0.760	0.725	0.745	0.745	1,307,308
2022-09-01	0.715	0.745	0.705	0.720	0.720	1,393,882
2022-08-31	0.715	0.745	0.700	0.710	0.710	1,866,211
2022-08-30	0.740	0.765	0.705	0.720	0.720	2,226,033
2022-08-29	0.780	0.790	0.735	0.740	0.740	2,557,931
2022-08-26	0.840	0.850	0.805	0.810	0.810	888,818
2022-08-25	0.860	0.880	0.840	0.840	0.840	717,290
2022-08-24	0.870	0.890	0.835	0.855	0.855	1,254,398
2022-08-23	0.855	0.860	0.830	0.860	0.860	3,149,541
2022-08-22	0.910	0.945	0.875	0.885	0.885	3,374,324
2022-08-19	0.970	1.000	0.905	0.930	0.930	2,945,476
2022-08-18	1.000	1.030	0.950	0.955	0.955	3,674,546
2022-08-17	1.330	1.380	0.890	1.025	1.025	17,982,232
2022-08-16	1.440	1.560	1.440	1.495	1.495	3,021,348
2022-08-15	1.415	1.460	1.365	1.435	1.435	1,103,515
2022-08-12	1.365	1.410	1.315	1.400	1.400	1,344,841
2022-08-11	1.410	1.410	1.315	1.380	1.380	1,337,373
2022-08-10	1.350	1.375	1.290	1.350	1.350	2,312,499
2022-08-09	1.290	1.400	1.255	1.400	1.400	1,376,497
2022-08-08	1.150	1.335	1.145	1.330	1.330	1,469,832
2022-08-05	1.110	1.140	1.080	1.140	1.140	531,801
2022-08-04	1.130	1.180	1.100	1.120	1.120	1,167,977
2022-08-03	1.080	1.110	1.050	1.085	1.085	803,375
2022-08-02	1.120	1.155	1.090	1.105	1.105	628,778
2022-08-01	1.195	1.200	1.095	1.145	1.145	800,426
2022-07-29	1.200	1.200	1.085	1.180	1.180	1,377,512
2022-07-28	0.990	1.160	0.990	1.160	1.160	2,746,927
2022-07-27	0.980	0.980	0.945	0.945	0.945	440,629
2022-07-26	0.985	0.990	0.955	0.980	0.980	371,796
2022-07-25	1.035	1.035	0.955	0.965	0.965	510,039
2022-07-22	1.025	1.030	0.990	1.005	1.005	1,470,923
2022-07-21	1.000	1.035	0.990	1.005	1.005	1,147,983
2022-07-20	1.000	1.050	1.000	1.000	1.000	584,147
2022-07-19	1.040	1.045	0.990	1.000	1.000	417,130
2022-07-18	0.970	1.040	0.940	1.040	1.040	1,198,143
2022-07-15	0.940	0.955	0.920	0.940	0.940	358,667

← NewerPage 18 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.