Archer Materials Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.340	0.340	0.310	0.325	0.325	291,607
2025-02-25	0.340	0.355	0.330	0.345	0.345	511,885
2025-02-24	0.335	0.335	0.320	0.330	0.330	370,242
2025-02-21	0.325	0.335	0.325	0.335	0.335	116,529
2025-02-20	0.355	0.360	0.325	0.325	0.325	460,046
2025-02-19	0.355	0.360	0.350	0.350	0.350	283,386
2025-02-18	0.370	0.370	0.360	0.360	0.360	78,902
2025-02-17	0.370	0.370	0.355	0.370	0.370	180,803
2025-02-14	0.365	0.380	0.360	0.370	0.370	261,327
2025-02-13	0.380	0.380	0.360	0.365	0.365	432,092
2025-02-12	0.365	0.370	0.355	0.355	0.355	290,507
2025-02-11	0.395	0.395	0.365	0.365	0.365	302,977
2025-02-10	0.380	0.395	0.375	0.395	0.395	289,900
2025-02-07	0.380	0.385	0.375	0.385	0.385	131,384
2025-02-06	0.390	0.400	0.380	0.380	0.380	292,108
2025-02-05	0.375	0.395	0.370	0.385	0.385	214,945
2025-02-04	0.380	0.385	0.370	0.375	0.375	91,901
2025-02-03	0.380	0.385	0.375	0.375	0.375	248,241
2025-01-31	0.390	0.400	0.380	0.385	0.385	176,594
2025-01-30	0.410	0.410	0.385	0.385	0.385	317,388
2025-01-29	0.400	0.410	0.395	0.400	0.400	397,381
2025-01-28	0.440	0.440	0.380	0.385	0.385	1,043,886
2025-01-24	0.450	0.450	0.430	0.430	0.430	293,886
2025-01-23	0.465	0.470	0.435	0.440	0.440	573,243
2025-01-22	0.465	0.475	0.450	0.465	0.465	1,430,435
2025-01-21	0.440	0.450	0.420	0.430	0.430	570,474
2025-01-20	0.460	0.460	0.430	0.445	0.445	456,405
2025-01-17	0.425	0.460	0.420	0.455	0.455	975,546
2025-01-16	0.415	0.445	0.410	0.415	0.415	1,055,991
2025-01-15	0.380	0.405	0.375	0.400	0.400	669,306
2025-01-14	0.370	0.380	0.358	0.375	0.375	619,319
2025-01-13	0.380	0.390	0.360	0.365	0.365	603,611
2025-01-10	0.385	0.400	0.375	0.400	0.400	885,328
2025-01-09	0.415	0.440	0.390	0.395	0.395	3,342,880
2025-01-08	0.475	0.510	0.460	0.465	0.465	1,950,021
2025-01-07	0.470	0.480	0.425	0.455	0.455	2,141,188
2025-01-06	0.510	0.535	0.460	0.475	0.475	1,692,682
2025-01-03	0.565	0.585	0.490	0.495	0.495	1,736,841
2025-01-02	0.570	0.570	0.530	0.550	0.550	988,569
2024-12-31	0.525	0.585	0.510	0.580	0.580	1,680,040
2024-12-30	0.520	0.520	0.485	0.495	0.495	1,047,041
2024-12-27	0.440	0.540	0.440	0.520	0.520	2,216,848
2024-12-24	0.405	0.445	0.405	0.420	0.420	506,889
2024-12-23	0.410	0.420	0.400	0.410	0.410	1,000,145
2024-12-20	0.455	0.455	0.390	0.400	0.400	1,074,359
2024-12-19	0.390	0.490	0.390	0.460	0.460	2,807,651
2024-12-18	0.390	0.415	0.380	0.390	0.390	981,383
2024-12-17	0.400	0.420	0.360	0.365	0.365	1,739,305
2024-12-16	0.360	0.400	0.355	0.395	0.395	2,277,312
2024-12-13	0.290	0.345	0.290	0.345	0.345	1,390,038
2024-12-12	0.280	0.290	0.280	0.285	0.285	236,744
2024-12-11	0.275	0.285	0.275	0.285	0.285	68,329
2024-12-10	0.285	0.285	0.275	0.280	0.280	13,949
2024-12-09	0.285	0.285	0.280	0.280	0.280	48,347
2024-12-06	0.280	0.285	0.275	0.285	0.285	230,355
2024-12-05	0.300	0.300	0.275	0.280	0.280	299,485
2024-12-04	0.300	0.300	0.290	0.290	0.290	422,558
2024-12-03	0.295	0.305	0.295	0.295	0.295	86,944
2024-12-02	0.315	0.315	0.295	0.300	0.300	224,579
2024-11-29	0.305	0.318	0.305	0.315	0.315	77,660

← NewerPage 8 of 22 · 1,271 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.