Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.375	0.375	0.335	0.345	0.345	383,054
2026-02-05	0.370	0.370	0.355	0.365	0.365	186,554
2026-02-04	0.380	0.380	0.360	0.370	0.370	220,567
2026-02-03	0.380	0.385	0.370	0.370	0.370	147,263
2026-02-02	0.390	0.395	0.365	0.370	0.370	320,335
2026-01-30	0.395	0.415	0.385	0.385	0.385	534,618
2026-01-29	0.400	0.405	0.370	0.375	0.375	390,265
2026-01-28	0.410	0.420	0.390	0.390	0.390	301,203
2026-01-27	0.410	0.425	0.410	0.410	0.410	150,229
2026-01-23	0.420	0.430	0.410	0.410	0.410	209,168
2026-01-22	0.400	0.420	0.400	0.410	0.410	167,978
2026-01-21	0.390	0.400	0.385	0.395	0.395	244,532
2026-01-20	0.410	0.410	0.390	0.390	0.390	204,724
2026-01-19	0.420	0.420	0.400	0.405	0.405	188,080
2026-01-16	0.420	0.425	0.415	0.425	0.425	40,795
2026-01-15	0.420	0.425	0.410	0.415	0.415	126,946
2026-01-14	0.420	0.425	0.405	0.410	0.410	127,692
2026-01-13	0.450	0.450	0.400	0.425	0.425	467,199
2026-01-12	0.435	0.450	0.420	0.450	0.450	388,810
2026-01-09	0.470	0.475	0.410	0.435	0.435	837,650
2026-01-08	0.420	0.485	0.420	0.445	0.445	1,458,781
2026-01-07	0.395	0.410	0.390	0.405	0.405	263,846
2026-01-06	0.410	0.440	0.390	0.390	0.390	665,703
2026-01-05	0.360	0.400	0.350	0.400	0.400	663,409
2026-01-02	0.340	0.350	0.335	0.350	0.350	198,850
2025-12-31	0.340	0.340	0.330	0.340	0.340	135,511
2025-12-30	0.345	0.345	0.335	0.335	0.335	80,217
2025-12-29	0.340	0.350	0.340	0.340	0.340	69,863
2025-12-24	0.350	0.350	0.335	0.340	0.340	131,409
2025-12-23	0.365	0.370	0.340	0.340	0.340	734,294
2025-12-22	0.360	0.375	0.355	0.375	0.375	144,141
2025-12-19	0.355	0.360	0.350	0.355	0.355	77,314
2025-12-18	0.360	0.360	0.350	0.355	0.355	101,759
2025-12-17	0.360	0.363	0.360	0.360	0.360	190,400
2025-12-16	0.363	0.365	0.360	0.360	0.360	26,947
2025-12-15	0.365	0.370	0.360	0.360	0.360	167,786
2025-12-12	0.375	0.390	0.365	0.365	0.365	249,869
2025-12-11	0.375	0.380	0.365	0.375	0.375	165,276
2025-12-10	0.365	0.380	0.365	0.365	0.365	96,133
2025-12-09	0.370	0.375	0.365	0.365	0.365	50,474
2025-12-08	0.390	0.390	0.370	0.370	0.370	146,079
2025-12-05	0.390	0.390	0.370	0.385	0.385	207,805
2025-12-04	0.390	0.390	0.370	0.375	0.375	214,438
2025-12-03	0.370	0.400	0.370	0.385	0.385	243,501
2025-12-02	0.370	0.385	0.360	0.360	0.360	82,723
2025-12-01	0.390	0.390	0.360	0.360	0.360	293,861
2025-11-28	0.370	0.385	0.360	0.380	0.380	194,578
2025-11-27	0.370	0.375	0.350	0.350	0.350	216,105
2025-11-26	0.365	0.380	0.365	0.370	0.370	194,932
2025-11-25	0.360	0.395	0.360	0.395	0.395	493,873
2025-11-24	0.350	0.365	0.350	0.360	0.360	124,904
2025-11-21	0.365	0.370	0.340	0.350	0.350	370,705
2025-11-20	0.350	0.385	0.350	0.385	0.385	1,041,261
2025-11-19	0.330	0.340	0.320	0.320	0.320	969,717
2025-11-18	0.375	0.375	0.335	0.340	0.340	545,931
2025-11-17	0.350	0.375	0.345	0.375	0.375	160,916
2025-11-14	0.360	0.375	0.340	0.345	0.345	474,050
2025-11-13	0.400	0.400	0.360	0.370	0.370	490,918
2025-11-12	0.395	0.400	0.385	0.385	0.385	272,414
2025-11-11	0.445	0.445	0.395	0.405	0.405	385,593

← NewerPage 4 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.