Articore Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1.280 | 1.305 | 1.240 | 1.255 | 1.255 | 1,656,616 |
| 2022-04-19 | 1.340 | 1.345 | 1.235 | 1.250 | 1.250 | 2,218,529 |
| 2022-04-14 | 1.340 | 1.375 | 1.323 | 1.345 | 1.345 | 1,133,259 |
| 2022-04-13 | 1.300 | 1.340 | 1.295 | 1.315 | 1.315 | 1,108,484 |
| 2022-04-12 | 1.315 | 1.345 | 1.280 | 1.285 | 1.285 | 1,039,037 |
| 2022-04-11 | 1.350 | 1.373 | 1.295 | 1.315 | 1.315 | 2,035,593 |
| 2022-04-08 | 1.415 | 1.420 | 1.363 | 1.375 | 1.375 | 1,452,368 |
| 2022-04-07 | 1.480 | 1.510 | 1.410 | 1.415 | 1.415 | 1,731,972 |
| 2022-04-06 | 1.580 | 1.580 | 1.485 | 1.495 | 1.495 | 1,197,218 |
| 2022-04-05 | 1.600 | 1.655 | 1.555 | 1.555 | 1.555 | 1,683,445 |
| 2022-04-04 | 1.550 | 1.585 | 1.530 | 1.570 | 1.570 | 1,010,006 |
| 2022-04-01 | 1.535 | 1.550 | 1.495 | 1.530 | 1.530 | 980,967 |
| 2022-03-31 | 1.550 | 1.565 | 1.510 | 1.550 | 1.550 | 1,425,894 |
| 2022-03-30 | 1.590 | 1.608 | 1.560 | 1.575 | 1.575 | 1,815,015 |
| 2022-03-29 | 1.575 | 1.615 | 1.535 | 1.570 | 1.570 | 1,457,238 |
| 2022-03-28 | 1.605 | 1.620 | 1.560 | 1.560 | 1.560 | 965,360 |
| 2022-03-25 | 1.710 | 1.725 | 1.605 | 1.610 | 1.610 | 1,434,815 |
| 2022-03-24 | 1.700 | 1.730 | 1.645 | 1.700 | 1.700 | 2,835,251 |
| 2022-03-23 | 1.700 | 1.780 | 1.690 | 1.715 | 1.715 | 2,671,493 |
| 2022-03-22 | 1.685 | 1.730 | 1.650 | 1.650 | 1.650 | 1,071,918 |
| 2022-03-21 | 1.620 | 1.730 | 1.620 | 1.680 | 1.680 | 3,377,473 |
| 2022-03-18 | 1.635 | 1.718 | 1.600 | 1.605 | 1.605 | 2,564,064 |
| 2022-03-17 | 1.545 | 1.640 | 1.540 | 1.620 | 1.620 | 2,779,614 |
| 2022-03-16 | 1.540 | 1.550 | 1.475 | 1.510 | 1.510 | 1,487,066 |
| 2022-03-15 | 1.535 | 1.538 | 1.475 | 1.505 | 1.505 | 1,385,713 |
| 2022-03-14 | 1.580 | 1.610 | 1.520 | 1.520 | 1.520 | 1,290,752 |
| 2022-03-11 | 1.640 | 1.650 | 1.550 | 1.570 | 1.570 | 1,210,179 |
| 2022-03-10 | 1.650 | 1.690 | 1.640 | 1.640 | 1.640 | 458,471 |
| 2022-03-09 | 1.625 | 1.660 | 1.595 | 1.640 | 1.640 | 955,043 |
| 2022-03-08 | 1.610 | 1.635 | 1.580 | 1.590 | 1.590 | 1,208,120 |
| 2022-03-07 | 1.790 | 1.790 | 1.615 | 1.615 | 1.615 | 1,953,885 |
| 2022-03-04 | 1.830 | 1.830 | 1.735 | 1.745 | 1.745 | 774,524 |
| 2022-03-03 | 1.870 | 1.885 | 1.810 | 1.835 | 1.835 | 1,264,476 |
| 2022-03-02 | 1.970 | 1.970 | 1.840 | 1.865 | 1.865 | 1,968,597 |
| 2022-03-01 | 1.840 | 1.980 | 1.835 | 1.965 | 1.965 | 2,574,808 |
| 2022-02-28 | 1.870 | 1.870 | 1.735 | 1.820 | 1.820 | 2,539,760 |
| 2022-02-25 | 1.785 | 1.795 | 1.705 | 1.785 | 1.785 | 1,485,019 |
| 2022-02-24 | 1.845 | 1.855 | 1.655 | 1.665 | 1.665 | 2,839,101 |
| 2022-02-23 | 1.820 | 1.875 | 1.815 | 1.860 | 1.860 | 2,314,213 |
| 2022-02-22 | 1.730 | 1.770 | 1.700 | 1.770 | 1.770 | 1,827,795 |
| 2022-02-21 | 1.770 | 1.770 | 1.670 | 1.720 | 1.720 | 1,365,493 |
| 2022-02-18 | 1.765 | 1.825 | 1.750 | 1.775 | 1.775 | 1,722,463 |
| 2022-02-17 | 1.800 | 1.815 | 1.693 | 1.785 | 1.785 | 2,723,848 |
| 2022-02-16 | 1.710 | 1.780 | 1.710 | 1.760 | 1.760 | 3,050,379 |
| 2022-02-15 | 1.625 | 1.710 | 1.615 | 1.670 | 1.670 | 2,007,935 |
| 2022-02-14 | 1.710 | 1.715 | 1.620 | 1.635 | 1.635 | 1,680,846 |
| 2022-02-11 | 1.800 | 1.820 | 1.715 | 1.735 | 1.735 | 1,708,386 |
| 2022-02-10 | 1.950 | 1.950 | 1.800 | 1.805 | 1.805 | 1,215,375 |
| 2022-02-09 | 1.820 | 1.905 | 1.790 | 1.905 | 1.905 | 2,096,119 |
| 2022-02-08 | 1.830 | 1.838 | 1.785 | 1.820 | 1.820 | 1,605,068 |
| 2022-02-07 | 1.820 | 1.880 | 1.793 | 1.825 | 1.825 | 1,589,152 |
| 2022-02-04 | 1.850 | 1.870 | 1.810 | 1.840 | 1.840 | 1,203,657 |
| 2022-02-03 | 1.860 | 1.890 | 1.790 | 1.860 | 1.860 | 3,293,088 |
| 2022-02-02 | 1.860 | 1.870 | 1.810 | 1.865 | 1.865 | 2,039,793 |
| 2022-02-01 | 1.790 | 1.850 | 1.780 | 1.845 | 1.845 | 1,963,074 |
| 2022-01-31 | 1.765 | 1.780 | 1.700 | 1.780 | 1.780 | 3,315,565 |
| 2022-01-28 | 1.710 | 1.770 | 1.660 | 1.715 | 1.715 | 4,164,157 |
| 2022-01-27 | 1.810 | 1.850 | 1.650 | 1.705 | 1.705 | 4,726,715 |
| 2022-01-25 | 1.915 | 1.935 | 1.790 | 1.795 | 1.795 | 4,596,058 |
| 2022-01-24 | 2.000 | 2.000 | 1.880 | 1.920 | 1.920 | 6,117,784 |
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.