Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.940	0.955	0.920	0.940	0.940	358,667
2022-07-14	0.955	0.970	0.930	0.940	0.940	218,739
2022-07-13	0.915	0.940	0.900	0.930	0.930	243,219
2022-07-12	0.940	0.940	0.890	0.915	0.915	446,862
2022-07-11	1.050	1.050	0.940	0.940	0.940	407,269
2022-07-08	1.090	1.095	1.035	1.035	1.035	498,296
2022-07-07	1.000	1.050	0.965	1.050	1.050	803,426
2022-07-06	1.000	1.020	0.970	1.000	1.000	743,597
2022-07-05	0.940	1.015	0.930	0.990	0.990	973,248
2022-07-04	0.950	0.950	0.915	0.945	0.945	426,117
2022-07-01	0.905	0.955	0.900	0.900	0.900	1,112,303
2022-06-30	0.900	0.943	0.875	0.900	0.900	1,088,797
2022-06-29	0.915	0.940	0.860	0.900	0.900	717,795
2022-06-28	0.890	0.915	0.865	0.915	0.915	884,886
2022-06-27	0.900	0.905	0.860	0.885	0.885	698,585
2022-06-24	0.785	0.890	0.780	0.890	0.890	875,263
2022-06-23	0.825	0.830	0.775	0.780	0.780	838,492
2022-06-22	0.850	0.880	0.820	0.820	0.820	444,425
2022-06-21	0.800	0.860	0.800	0.845	0.845	1,296,512
2022-06-20	0.800	0.850	0.780	0.790	0.790	1,770,717
2022-06-17	0.875	0.875	0.780	0.780	0.780	1,897,735
2022-06-16	0.865	0.875	0.850	0.855	0.855	838,103
2022-06-15	0.855	0.875	0.825	0.860	0.860	1,374,327
2022-06-14	0.835	0.860	0.775	0.850	0.850	1,796,475
2022-06-10	0.880	0.895	0.840	0.860	0.860	938,089
2022-06-09	0.900	0.930	0.870	0.870	0.870	831,418
2022-06-08	0.900	0.915	0.880	0.895	0.895	1,097,519
2022-06-07	0.935	0.935	0.895	0.900	0.900	876,231
2022-06-06	0.950	0.950	0.905	0.910	0.910	1,165,060
2022-06-03	0.960	0.995	0.945	0.945	0.945	517,508
2022-06-02	0.975	0.975	0.925	0.950	0.950	964,626
2022-06-01	0.990	1.040	0.970	0.985	0.985	1,529,180
2022-05-31	1.020	1.045	0.965	0.985	0.985	12,574,330
2022-05-30	0.945	1.020	0.945	1.020	1.020	1,961,597
2022-05-27	0.965	1.000	0.935	0.935	0.935	1,409,846
2022-05-26	0.955	0.995	0.950	0.950	0.950	1,888,012
2022-05-25	1.000	1.000	0.950	0.950	0.950	1,490,391
2022-05-24	1.005	1.015	1.000	1.000	1.000	1,156,541
2022-05-23	1.020	1.050	1.010	1.020	1.020	843,651
2022-05-20	1.015	1.060	1.010	1.020	1.020	1,218,074
2022-05-19	1.015	1.045	0.995	1.035	1.035	778,062
2022-05-18	1.020	1.100	1.020	1.045	1.045	2,071,885
2022-05-17	1.020	1.050	0.995	0.995	0.995	1,367,361
2022-05-16	1.095	1.130	1.025	1.040	1.040	1,158,341
2022-05-13	0.990	1.070	0.985	1.050	1.050	1,552,392
2022-05-12	1.020	1.055	0.975	0.990	0.990	1,888,307
2022-05-11	1.020	1.055	1.005	1.055	1.055	911,877
2022-05-10	0.995	1.053	0.960	1.040	1.040	1,019,460
2022-05-09	1.030	1.035	0.985	1.010	1.010	1,274,430
2022-05-06	1.065	1.065	1.010	1.045	1.045	1,010,543
2022-05-05	1.075	1.115	1.075	1.100	1.100	731,581
2022-05-04	1.100	1.110	1.055	1.065	1.065	1,191,905
2022-05-03	1.135	1.150	1.095	1.100	1.100	1,041,237
2022-05-02	1.100	1.120	1.085	1.105	1.105	983,783
2022-04-29	1.150	1.155	1.115	1.140	1.140	1,518,456
2022-04-28	1.165	1.200	1.125	1.140	1.140	1,565,033
2022-04-27	1.155	1.170	1.110	1.160	1.160	2,117,649
2022-04-26	1.275	1.290	1.170	1.170	1.170	1,787,020
2022-04-22	1.240	1.290	1.225	1.285	1.285	1,177,324
2022-04-21	1.290	1.340	1.230	1.300	1.300	3,156,701

← NewerPage 19 of 22 · 1,266 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.