Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.260	0.270	0.250	0.250	0.250	69,599
2026-04-29	0.262	0.263	0.262	0.263	0.263	2
2026-04-28	0.260	0.270	0.260	0.270	0.270	19,109
2026-04-27	0.260	0.262	0.260	0.260	0.260	147,000
2026-04-24	0.270	0.270	0.260	0.265	0.265	113,698
2026-04-23	0.280	0.280	0.275	0.275	0.275	119,520
2026-04-22	0.280	0.280	0.275	0.275	0.275	4,710
2026-04-21	0.285	0.285	0.275	0.280	0.280	5,152
2026-04-20	0.262	0.290	0.260	0.275	0.275	159,620
2026-04-17	0.265	0.265	0.260	0.265	0.265	7,191,349
2026-04-16	0.250	0.265	0.245	0.260	0.260	224,730
2026-04-15	0.270	0.280	0.255	0.265	0.265	175,212
2026-04-14	0.275	0.280	0.275	0.275	0.275	108,095
2026-04-13	0.285	0.300	0.275	0.275	0.275	51,400
2026-04-10	0.320	0.320	0.275	0.290	0.290	100,841
2026-04-09	0.290	0.315	0.290	0.315	0.315	107,945
2026-04-08	0.310	0.310	0.290	0.300	0.300	69,469
2026-04-07	0.325	0.325	0.305	0.310	0.310	28,898
2026-04-02	0.335	0.335	0.310	0.320	0.320	61,330
2026-04-01	0.312	0.335	0.305	0.325	0.325	120,176
2026-03-31	0.300	0.330	0.300	0.310	0.310	141,138
2026-03-30	0.320	0.320	0.320	0.320	0.320	0
2026-03-27	0.320	0.320	0.310	0.320	0.320	28,539
2026-03-26	0.330	0.330	0.320	0.325	0.325	144,377
2026-03-25	0.305	0.332	0.305	0.330	0.330	389,054
2026-03-24	0.320	0.320	0.300	0.305	0.305	199,375
2026-03-23	0.300	0.320	0.290	0.320	0.320	145,792
2026-03-20	0.310	0.330	0.290	0.320	0.320	535,155
2026-03-19	0.320	0.320	0.310	0.320	0.320	49,506
2026-03-18	0.330	0.330	0.310	0.330	0.330	46,073
2026-03-17	0.300	0.330	0.300	0.330	0.330	654,333
2026-03-16	0.305	0.310	0.295	0.310	0.310	164,389
2026-03-13	0.320	0.325	0.315	0.320	0.320	37,300
2026-03-12	0.330	0.330	0.320	0.320	0.320	72,855
2026-03-11	0.330	0.345	0.330	0.330	0.330	55,824
2026-03-10	0.325	0.330	0.320	0.330	0.330	95,999
2026-03-09	0.352	0.355	0.310	0.340	0.340	263,766
2026-03-06	0.350	0.355	0.350	0.355	0.355	3,779
2026-03-05	0.350	0.355	0.350	0.355	0.355	150,542
2026-03-04	0.340	0.350	0.340	0.350	0.350	124,077
2026-03-03	0.350	0.355	0.340	0.355	0.355	187,211
2026-03-02	0.340	0.355	0.340	0.355	0.355	233,490
2026-02-27	0.350	0.355	0.345	0.355	0.355	53,212
2026-02-26	0.360	0.360	0.350	0.360	0.360	66,576
2026-02-25	0.360	0.360	0.350	0.360	0.360	306,025
2026-02-24	0.380	0.385	0.365	0.380	0.380	139,848
2026-02-23	0.380	0.380	0.345	0.360	0.360	273,375
2026-02-20	0.400	0.400	0.305	0.385	0.385	660,850
2026-02-19	0.380	0.445	0.380	0.395	0.395	1,587,010
2026-02-18	0.365	0.365	0.340	0.360	0.360	28,579
2026-02-17	0.330	0.365	0.330	0.360	0.360	170,634
2026-02-16	0.340	0.350	0.320	0.330	0.330	115,620
2026-02-13	0.340	0.350	0.340	0.340	0.340	78,901
2026-02-12	0.320	0.345	0.315	0.345	0.345	57,415
2026-02-11	0.325	0.345	0.320	0.340	0.340	17,349
2026-02-10	0.340	0.345	0.320	0.345	0.345	18,166
2026-02-09	0.345	0.350	0.335	0.340	0.340	16,305
2026-02-06	0.340	0.355	0.305	0.355	0.355	365,153
2026-02-05	0.345	0.345	0.340	0.340	0.340	24,768
2026-02-04	0.360	0.360	0.340	0.355	0.355	156,878

← NewerPage 3 of 5 · 253 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.