Articore Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 2.080 | 2.180 | 2.040 | 2.040 | 2.040 | 3,840,835 |
| 2022-01-20 | 2.250 | 2.250 | 2.100 | 2.100 | 2.100 | 5,058,521 |
| 2022-01-19 | 2.200 | 2.310 | 2.110 | 2.200 | 2.200 | 10,240,702 |
| 2022-01-18 | 2.500 | 2.630 | 2.150 | 2.320 | 2.320 | 14,621,709 |
| 2022-01-17 | 2.940 | 3.020 | 2.940 | 2.990 | 2.990 | 817,203 |
| 2022-01-14 | 3.000 | 3.020 | 2.920 | 2.940 | 2.940 | 1,073,704 |
| 2022-01-13 | 3.090 | 3.130 | 2.970 | 3.000 | 3.000 | 1,228,631 |
| 2022-01-12 | 3.150 | 3.290 | 3.090 | 3.130 | 3.130 | 1,219,238 |
| 2022-01-11 | 3.040 | 3.190 | 3.030 | 3.140 | 3.140 | 827,074 |
| 2022-01-10 | 2.980 | 3.090 | 2.880 | 3.060 | 3.060 | 852,324 |
| 2022-01-07 | 3.060 | 3.100 | 2.990 | 3.010 | 3.010 | 831,980 |
| 2022-01-06 | 3.130 | 3.190 | 3.000 | 3.030 | 3.030 | 2,754,692 |
| 2022-01-05 | 3.270 | 3.320 | 3.155 | 3.160 | 3.160 | 1,686,403 |
| 2022-01-04 | 3.290 | 3.360 | 3.240 | 3.320 | 3.320 | 1,514,332 |
| 2021-12-31 | 3.260 | 3.350 | 3.250 | 3.270 | 3.270 | 539,143 |
| 2021-12-30 | 3.250 | 3.290 | 3.170 | 3.260 | 3.260 | 986,046 |
| 2021-12-29 | 3.350 | 3.360 | 3.260 | 3.300 | 3.300 | 1,006,778 |
| 2021-12-24 | 3.300 | 3.370 | 3.240 | 3.350 | 3.350 | 419,575 |
| 2021-12-23 | 3.120 | 3.260 | 3.120 | 3.240 | 3.240 | 1,575,927 |
| 2021-12-22 | 3.200 | 3.240 | 3.130 | 3.140 | 3.140 | 933,221 |
| 2021-12-21 | 3.150 | 3.200 | 3.060 | 3.180 | 3.180 | 1,293,129 |
| 2021-12-20 | 3.350 | 3.370 | 3.190 | 3.220 | 3.220 | 1,068,427 |
| 2021-12-17 | 3.290 | 3.390 | 3.280 | 3.390 | 3.390 | 11,075,445 |
| 2021-12-16 | 3.280 | 3.390 | 3.280 | 3.300 | 3.300 | 1,734,926 |
| 2021-12-15 | 3.030 | 3.280 | 3.030 | 3.250 | 3.250 | 1,060,615 |
| 2021-12-14 | 3.300 | 3.350 | 3.155 | 3.190 | 3.190 | 1,007,245 |
| 2021-12-13 | 3.400 | 3.400 | 3.270 | 3.320 | 3.320 | 859,994 |
| 2021-12-10 | 3.050 | 3.340 | 3.010 | 3.330 | 3.330 | 2,979,830 |
| 2021-12-09 | 3.160 | 3.250 | 3.000 | 3.020 | 3.020 | 2,746,605 |
| 2021-12-08 | 3.110 | 3.400 | 3.110 | 3.330 | 3.330 | 2,499,709 |
| 2021-12-07 | 3.170 | 3.230 | 3.100 | 3.160 | 3.160 | 2,418,899 |
| 2021-12-06 | 3.330 | 3.370 | 3.080 | 3.150 | 3.150 | 2,969,068 |
| 2021-12-03 | 3.400 | 3.500 | 3.285 | 3.340 | 3.340 | 2,050,803 |
| 2021-12-02 | 3.370 | 3.470 | 3.310 | 3.470 | 3.470 | 2,844,757 |
| 2021-12-01 | 3.520 | 3.530 | 3.340 | 3.380 | 3.380 | 1,274,844 |
| 2021-11-30 | 3.470 | 3.590 | 3.470 | 3.530 | 3.530 | 2,354,465 |
| 2021-11-29 | 3.320 | 3.520 | 3.310 | 3.450 | 3.450 | 2,016,998 |
| 2021-11-26 | 3.370 | 3.440 | 3.335 | 3.390 | 3.390 | 1,123,534 |
| 2021-11-25 | 3.550 | 3.560 | 3.350 | 3.420 | 3.420 | 2,618,898 |
| 2021-11-24 | 3.450 | 3.530 | 3.420 | 3.490 | 3.490 | 1,181,694 |
| 2021-11-23 | 3.550 | 3.560 | 3.440 | 3.450 | 3.450 | 2,152,841 |
| 2021-11-22 | 3.550 | 3.670 | 3.550 | 3.570 | 3.570 | 1,259,240 |
| 2021-11-19 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,076,069 |
| 2021-11-18 | 3.580 | 3.630 | 3.485 | 3.590 | 3.590 | 2,366,672 |
| 2021-11-17 | 3.730 | 3.730 | 3.590 | 3.630 | 3.630 | 1,899,236 |
| 2021-11-16 | 3.720 | 3.780 | 3.620 | 3.730 | 3.730 | 1,723,099 |
| 2021-11-15 | 3.770 | 3.820 | 3.730 | 3.740 | 3.740 | 762,716 |
| 2021-11-12 | 3.640 | 3.750 | 3.555 | 3.710 | 3.710 | 903,270 |
| 2021-11-11 | 3.620 | 3.660 | 3.580 | 3.600 | 3.600 | 693,733 |
| 2021-11-10 | 3.780 | 3.820 | 3.640 | 3.650 | 3.650 | 1,799,524 |
| 2021-11-09 | 3.690 | 3.790 | 3.660 | 3.780 | 3.780 | 1,100,258 |
| 2021-11-08 | 3.800 | 3.810 | 3.680 | 3.700 | 3.700 | 761,157 |
| 2021-11-05 | 3.810 | 3.840 | 3.770 | 3.820 | 3.820 | 1,511,518 |
| 2021-11-04 | 3.720 | 3.790 | 3.660 | 3.790 | 3.790 | 1,371,779 |
| 2021-11-03 | 3.850 | 3.850 | 3.675 | 3.720 | 3.720 | 2,126,099 |
| 2021-11-02 | 4.100 | 4.100 | 3.870 | 3.870 | 3.870 | 1,904,425 |
| 2021-11-01 | 4.180 | 4.240 | 4.110 | 4.130 | 4.130 | 703,037 |
| 2021-10-29 | 4.050 | 4.215 | 4.040 | 4.150 | 4.150 | 1,248,380 |
| 2021-10-28 | 4.090 | 4.090 | 3.970 | 4.050 | 4.050 | 793,803 |
| 2021-10-27 | 4.140 | 4.190 | 3.980 | 4.050 | 4.050 | 1,257,564 |
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.