Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.230	0.230	0.220	0.220	0.220	742,760
2026-07-28	0.225	0.225	0.210	0.215	0.215	612,424
2026-07-27	0.210	0.225	0.210	0.220	0.220	655,922
2026-07-24	0.230	0.230	0.215	0.215	0.215	1,109,812
2026-07-23	0.240	0.240	0.225	0.225	0.225	414,148
2026-07-22	0.225	0.235	0.220	0.235	0.235	718,656
2026-07-21	0.235	0.235	0.220	0.220	0.220	600,421
2026-07-20	0.230	0.235	0.220	0.225	0.225	326,568
2026-07-17	0.245	0.245	0.220	0.225	0.225	1,766,499
2026-07-16	0.245	0.250	0.235	0.235	0.235	840,724
2026-07-15	0.250	0.250	0.240	0.240	0.240	1,110,496
2026-07-14	0.240	0.245	0.230	0.235	0.235	1,296,776
2026-07-13	0.255	0.255	0.235	0.235	0.235	1,054,374
2026-07-10	0.255	0.255	0.240	0.255	0.255	2,014,094
2026-07-09	0.255	0.260	0.240	0.255	0.255	1,640,552
2026-07-08	0.250	0.255	0.235	0.245	0.245	3,089,349
2026-07-07	0.270	0.270	0.250	0.255	0.255	2,869,791
2026-07-06	0.285	0.295	0.275	0.275	0.275	856,246
2026-07-03	0.315	0.330	0.280	0.280	0.280	1,965,448
2026-07-02	0.310	0.310	0.310	0.310	0.310	0
2026-07-01	0.310	0.310	0.310	0.310	0.310	0
2026-06-30	0.315	0.320	0.305	0.310	0.310	740,525
2026-06-29	0.320	0.335	0.310	0.310	0.310	541,417
2026-06-26	0.310	0.320	0.300	0.315	0.315	476,857
2026-06-25	0.335	0.340	0.300	0.305	0.305	970,593
2026-06-24	0.340	0.340	0.315	0.325	0.325	567,596
2026-06-23	0.350	0.375	0.320	0.320	0.320	822,070
2026-06-22	0.340	0.350	0.325	0.330	0.330	440,762
2026-06-19	0.355	0.360	0.340	0.340	0.340	145,115
2026-06-18	0.335	0.360	0.335	0.355	0.355	989,918
2026-06-17	0.360	0.370	0.355	0.355	0.355	178,052
2026-06-16	0.385	0.385	0.355	0.355	0.355	414,966
2026-06-15	0.380	0.390	0.360	0.390	0.390	680,483
2026-06-12	0.360	0.370	0.360	0.365	0.365	181,278
2026-06-11	0.355	0.365	0.355	0.365	0.365	187,572
2026-06-10	0.370	0.375	0.355	0.360	0.360	200,077
2026-06-09	0.380	0.380	0.360	0.360	0.360	406,839
2026-06-05	0.400	0.405	0.375	0.375	0.375	317,751
2026-06-04	0.380	0.420	0.370	0.420	0.420	713,410
2026-06-03	0.400	0.410	0.380	0.390	0.390	231,708
2026-06-02	0.435	0.435	0.375	0.400	0.400	884,743
2026-06-01	0.400	0.440	0.400	0.440	0.440	1,040,290
2026-05-29	0.375	0.400	0.375	0.395	0.395	440,948
2026-05-28	0.400	0.410	0.365	0.375	0.375	905,754
2026-05-27	0.335	0.380	0.330	0.380	0.380	1,178,617
2026-05-26	0.340	0.340	0.320	0.320	0.320	90,011
2026-05-25	0.320	0.340	0.320	0.340	0.340	319,538
2026-05-22	0.330	0.330	0.310	0.310	0.310	147,512
2026-05-21	0.305	0.315	0.300	0.310	0.310	212,318
2026-05-20	0.320	0.320	0.300	0.305	0.305	110,517
2026-05-19	0.330	0.330	0.300	0.310	0.310	198,370
2026-05-18	0.330	0.335	0.300	0.308	0.308	349,154
2026-05-15	0.325	0.345	0.320	0.320	0.320	448,552
2026-05-14	0.325	0.325	0.310	0.320	0.320	35,678
2026-05-13	0.325	0.330	0.310	0.323	0.323	293,680
2026-05-12	0.300	0.330	0.300	0.325	0.325	940,759
2026-05-11	0.290	0.313	0.290	0.290	0.290	410,133
2026-05-08	0.295	0.300	0.285	0.300	0.300	143,888
2026-05-07	0.290	0.295	0.285	0.295	0.295	197,245
2026-05-06	0.300	0.300	0.290	0.290	0.290	121,553

← NewerPage 2 of 22 · 1,270 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.