Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.300	0.310	0.270	0.285	0.285	447,408
2024-11-22	0.320	0.330	0.270	0.295	0.295	542,467
2024-11-21	0.325	0.330	0.320	0.330	0.330	68,745
2024-11-20	0.330	0.330	0.325	0.330	0.330	234,160
2024-11-19	0.340	0.340	0.320	0.330	0.330	101,143
2024-11-18	0.325	0.340	0.320	0.335	0.335	82,447
2024-11-15	0.335	0.350	0.325	0.345	0.345	209,851
2024-11-14	0.350	0.350	0.335	0.335	0.335	155,678
2024-11-13	0.325	0.350	0.325	0.350	0.350	196,301
2024-11-12	0.325	0.345	0.325	0.330	0.330	414,887
2024-11-11	0.370	0.370	0.320	0.320	0.320	490,423
2024-11-08	0.350	0.375	0.350	0.375	0.375	442,299
2024-11-07	0.335	0.350	0.330	0.350	0.350	398,115
2024-11-06	0.310	0.345	0.310	0.345	0.345	181,585
2024-11-05	0.315	0.315	0.315	0.315	0.315	0
2024-11-04	0.325	0.330	0.315	0.315	0.315	76,310
2024-11-01	0.330	0.330	0.320	0.325	0.325	53,294
2024-10-31	0.325	0.335	0.315	0.335	0.335	95,251
2024-10-30	0.320	0.320	0.320	0.320	0.320	0
2024-10-29	0.345	0.345	0.315	0.320	0.320	365,956
2024-10-28	0.360	0.360	0.340	0.345	0.345	272,970
2024-10-25	0.380	0.380	0.360	0.360	0.360	329,946
2024-10-24	0.400	0.400	0.380	0.385	0.385	400,194
2024-10-23	0.380	0.420	0.380	0.420	0.420	249,406
2024-10-22	0.390	0.390	0.390	0.390	0.390	0
2024-10-21	0.370	0.395	0.370	0.390	0.390	176,896
2024-10-18	0.375	0.375	0.365	0.365	0.365	346,323
2024-10-17	0.390	0.390	0.380	0.380	0.380	1,593
2024-10-16	0.382	0.395	0.382	0.395	0.395	108,155
2024-10-15	0.380	0.390	0.375	0.390	0.390	223,799
2024-10-14	0.390	0.400	0.385	0.395	0.395	243,117
2024-10-11	0.375	0.390	0.375	0.390	0.390	79,221
2024-10-10	0.385	0.385	0.385	0.385	0.385	110
2024-10-09	0.375	0.375	0.375	0.375	0.375	110
2024-10-08	0.380	0.385	0.375	0.385	0.385	140,109
2024-10-07	0.385	0.390	0.380	0.390	0.390	74,859
2024-10-04	0.392	0.392	0.385	0.385	0.385	13,073
2024-10-03	0.390	0.390	0.380	0.390	0.390	87,833
2024-10-02	0.405	0.405	0.390	0.390	0.390	150,977
2024-10-01	0.390	0.405	0.390	0.405	0.405	60,692
2024-09-30	0.390	0.400	0.390	0.395	0.395	132,735
2024-09-27	0.400	0.405	0.390	0.405	0.405	148,162
2024-09-26	0.400	0.400	0.390	0.395	0.395	117,037
2024-09-25	0.400	0.405	0.400	0.405	0.405	116,809
2024-09-24	0.400	0.405	0.400	0.405	0.405	296,853
2024-09-23	0.395	0.400	0.390	0.400	0.400	127,091
2024-09-20	0.385	0.390	0.380	0.380	0.380	127,217
2024-09-19	0.390	0.390	0.380	0.385	0.385	1,920,379
2024-09-18	0.390	0.400	0.390	0.400	0.400	141,474
2024-09-17	0.385	0.400	0.385	0.390	0.390	135,898
2024-09-16	0.385	0.400	0.385	0.385	0.385	134,752
2024-09-13	0.390	0.405	0.390	0.390	0.390	159,309
2024-09-12	0.395	0.405	0.390	0.405	0.405	301,451
2024-09-11	0.400	0.400	0.390	0.395	0.395	160,018
2024-09-10	0.395	0.405	0.390	0.400	0.400	138,739
2024-09-09	0.390	0.395	0.367	0.395	0.395	177,331
2024-09-06	0.390	0.405	0.390	0.405	0.405	167,775
2024-09-05	0.400	0.400	0.390	0.400	0.400	155,917
2024-09-04	0.400	0.400	0.380	0.400	0.400	141,394
2024-09-03	0.375	0.405	0.375	0.405	0.405	138,024

← NewerPage 9 of 22 · 1,268 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.