Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.305	0.310	0.295	0.300	0.300	180,934
2026-05-04	0.300	0.310	0.300	0.300	0.300	162,526
2026-05-01	0.295	0.300	0.285	0.300	0.300	131,014
2026-04-30	0.300	0.300	0.280	0.295	0.295	129,269
2026-04-29	0.295	0.300	0.285	0.285	0.285	155,879
2026-04-28	0.300	0.300	0.280	0.280	0.280	323,931
2026-04-27	0.305	0.315	0.300	0.305	0.305	79,253
2026-04-24	0.310	0.315	0.295	0.300	0.300	232,719
2026-04-23	0.320	0.325	0.305	0.305	0.305	130,845
2026-04-22	0.300	0.320	0.295	0.315	0.315	94,442
2026-04-21	0.305	0.320	0.290	0.315	0.315	355,715
2026-04-20	0.320	0.320	0.300	0.305	0.305	477,255
2026-04-17	0.330	0.335	0.330	0.330	0.330	101,655
2026-04-16	0.330	0.335	0.325	0.330	0.330	84,227
2026-04-15	0.325	0.330	0.313	0.320	0.320	124,743
2026-04-14	0.315	0.325	0.305	0.310	0.310	309,662
2026-04-13	0.315	0.315	0.300	0.310	0.310	43,931
2026-04-10	0.315	0.320	0.300	0.305	0.305	87,491
2026-04-09	0.325	0.325	0.310	0.310	0.310	176,571
2026-04-08	0.340	0.350	0.310	0.320	0.320	235,559
2026-04-07	0.290	0.310	0.275	0.310	0.310	451,175
2026-04-02	0.300	0.310	0.290	0.290	0.290	167,849
2026-04-01	0.315	0.320	0.290	0.300	0.300	461,849
2026-03-31	0.315	0.315	0.305	0.310	0.310	170,465
2026-03-30	0.320	0.320	0.310	0.315	0.315	118,551
2026-03-27	0.320	0.328	0.320	0.320	0.320	69,997
2026-03-26	0.340	0.340	0.315	0.320	0.320	108,248
2026-03-25	0.335	0.340	0.325	0.340	0.340	137,442
2026-03-24	0.310	0.335	0.310	0.335	0.335	83,273
2026-03-23	0.325	0.325	0.310	0.310	0.310	180,992
2026-03-20	0.325	0.330	0.325	0.325	0.325	25,112
2026-03-19	0.345	0.345	0.325	0.325	0.325	147,297
2026-03-18	0.340	0.355	0.340	0.340	0.340	155,420
2026-03-17	0.335	0.355	0.335	0.335	0.335	121,667
2026-03-16	0.350	0.350	0.330	0.330	0.330	183,084
2026-03-13	0.355	0.355	0.340	0.350	0.350	46,468
2026-03-12	0.350	0.355	0.340	0.355	0.355	176,407
2026-03-11	0.350	0.350	0.335	0.340	0.340	60,477
2026-03-10	0.340	0.360	0.340	0.340	0.340	248,314
2026-03-09	0.330	0.345	0.330	0.340	0.340	285,262
2026-03-06	0.340	0.340	0.330	0.330	0.330	125,002
2026-03-05	0.350	0.350	0.320	0.325	0.325	261,252
2026-03-04	0.355	0.355	0.340	0.340	0.340	98,573
2026-03-03	0.335	0.355	0.335	0.355	0.355	170,362
2026-03-02	0.360	0.360	0.335	0.350	0.350	271,508
2026-02-27	0.370	0.370	0.355	0.355	0.355	45,359
2026-02-26	0.370	0.370	0.360	0.365	0.365	64,066
2026-02-25	0.360	0.360	0.350	0.355	0.355	48,831
2026-02-24	0.375	0.375	0.345	0.355	0.355	167,641
2026-02-23	0.370	0.375	0.345	0.350	0.350	155,849
2026-02-20	0.365	0.375	0.360	0.365	0.365	41,555
2026-02-19	0.365	0.385	0.360	0.380	0.380	129,404
2026-02-18	0.380	0.380	0.360	0.370	0.370	55,746
2026-02-17	0.375	0.380	0.370	0.375	0.375	80,811
2026-02-16	0.380	0.390	0.360	0.365	0.365	58,884
2026-02-13	0.375	0.375	0.360	0.375	0.375	87,849
2026-02-12	0.390	0.390	0.360	0.375	0.375	219,113
2026-02-11	0.365	0.370	0.360	0.370	0.370	80,174
2026-02-10	0.365	0.365	0.355	0.355	0.355	37,275
2026-02-09	0.355	0.373	0.345	0.350	0.350	355,220

← NewerPage 3 of 22 · 1,265 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.