Articore Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.390	0.390	0.380	0.390	0.390	228,481
2026-10-15	0.390	0.390	0.390	0.390	0.390	28,914
2026-10-14	0.380	0.400	0.380	0.400	0.400	60,344
2026-10-13	0.400	0.400	0.360	0.360	0.360	251,924
2026-10-12	0.375	0.400	0.375	0.400	0.400	6,958
2026-10-09	0.370	0.375	0.370	0.375	0.375	2,921
2026-10-08	0.370	0.373	0.365	0.370	0.370	176,585
2026-10-07	0.370	0.370	0.365	0.365	0.365	206
2026-10-06	0.380	0.395	0.375	0.380	0.380	83,831
2026-10-05	0.370	0.385	0.370	0.380	0.380	98,478
2026-10-02	0.345	0.385	0.345	0.370	0.370	153,727
2026-10-01	0.350	0.375	0.350	0.350	0.350	29,569
2026-09-30	0.370	0.380	0.350	0.350	0.350	3,091
2026-09-29	0.350	0.380	0.345	0.345	0.345	89,727
2026-09-28	0.355	0.360	0.345	0.350	0.350	277,417
2026-09-25	0.370	0.370	0.355	0.355	0.355	266,200
2026-09-24	0.370	0.380	0.365	0.365	0.365	130,325
2026-09-23	0.380	0.390	0.365	0.365	0.365	53,285
2026-09-22	0.395	0.395	0.375	0.375	0.375	108,865
2026-09-21	0.375	0.395	0.375	0.385	0.385	99,595
2026-09-18	0.370	0.390	0.370	0.375	0.375	140,727
2026-09-17	0.390	0.390	0.375	0.375	0.375	73,143
2026-09-16	0.385	0.395	0.375	0.375	0.375	57,955
2026-09-15	0.370	0.400	0.370	0.400	0.400	151,208
2026-09-14	0.365	0.380	0.365	0.380	0.380	24,847
2026-09-11	0.370	0.380	0.365	0.370	0.370	42,791
2026-09-10	0.370	0.380	0.370	0.380	0.380	122,792
2026-09-09	0.365	0.365	0.365	0.365	0.365	1,987
2026-09-08	0.395	0.395	0.365	0.365	0.365	17,082
2026-09-07	0.380	0.400	0.375	0.385	0.385	58,136
2026-09-04	0.365	0.395	0.365	0.395	0.395	141,807
2026-09-03	0.385	0.385	0.370	0.385	0.385	29,841
2026-09-02	0.365	0.385	0.360	0.385	0.385	257,159
2026-09-01	0.380	0.385	0.365	0.370	0.370	114,516
2026-08-31	0.440	0.440	0.350	0.380	0.380	1,069,821
2026-08-28	0.420	0.430	0.380	0.425	0.425	10,000,141
2026-08-27	0.315	0.330	0.315	0.330	0.330	125,958
2026-08-26	0.300	0.315	0.300	0.315	0.315	133,885
2026-08-25	0.280	0.300	0.280	0.300	0.300	73,651
2026-08-24	0.280	0.280	0.280	0.280	0.280	97,844
2026-08-21	0.275	0.280	0.275	0.280	0.280	8,246
2026-08-20	0.275	0.275	0.275	0.275	0.275	7,989
2026-08-19	0.275	0.275	0.275	0.275	0.275	6
2026-08-18	0.270	0.270	0.270	0.270	0.270	4
2026-08-17	0.270	0.270	0.270	0.270	0.270	14,301
2026-08-14	0.270	0.270	0.265	0.270	0.270	164,633
2026-08-13	0.270	0.275	0.270	0.275	0.275	82
2026-08-12	0.270	0.280	0.270	0.275	0.275	13,128
2026-08-11	0.270	0.270	0.270	0.270	0.270	12,960
2026-08-10	0.285	0.290	0.280	0.285	0.285	10,542
2026-08-07	0.285	0.285	0.280	0.285	0.285	15,175
2026-08-06	0.275	0.275	0.275	0.275	0.275	1,423
2026-08-05	0.270	0.280	0.260	0.265	0.265	74,320
2026-08-04	0.265	0.275	0.265	0.275	0.275	3,365
2026-08-03	0.280	0.280	0.265	0.265	0.265	20,660
2026-07-31	0.280	0.285	0.280	0.285	0.285	33,928
2026-07-30	0.290	0.290	0.280	0.280	0.280	128,150
2026-07-29	0.280	0.280	0.280	0.280	0.280	80
2026-07-28	0.280	0.290	0.280	0.280	0.280	51,059
2026-07-27	0.280	0.280	0.280	0.280	0.280	52,531

Page 1 of 22 · 1,267 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.