Archos historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.009	0.009	0.007	0.008	3.000	21,094
2023-07-05	0.009	0.009	0.008	0.008	3.280	14,074
2023-07-04	0.010	0.010	0.009	0.009	3.560	14,285
2023-07-03	0.010	0.013	0.009	0.010	3.840	48,525
2023-06-30	0.009	0.010	0.009	0.010	3.840	18,952
2023-06-29	0.009	0.009	0.009	0.009	3.440	902
2023-06-28	0.009	0.009	0.009	0.009	3.480	1,203
2023-06-27	0.009	0.009	0.008	0.009	3.560	1,768
2023-06-26	0.009	0.009	0.009	0.009	3.520	1,070
2023-06-23	0.009	0.009	0.009	0.009	3.520	5,777
2023-06-22	0.009	0.009	0.009	0.009	3.520	4,279
2023-06-21	0.008	0.009	0.008	0.009	3.520	1,569
2023-06-20	0.008	0.008	0.008	0.008	3.320	1,600
2023-06-19	0.008	0.008	0.008	0.008	3.200	2,178
2023-06-16	0.008	0.009	0.008	0.008	3.160	9,450
2023-06-15	0.009	0.009	0.008	0.008	3.240	8,839
2023-06-14	0.009	0.009	0.009	0.009	3.600	2,658
2023-06-13	0.008	0.009	0.008	0.009	3.480	2,277
2023-06-12	0.008	0.009	0.008	0.008	3.240	2,921
2023-06-09	0.009	0.009	0.008	0.008	3.240	11,500
2023-06-08	0.010	0.010	0.008	0.009	3.400	7,658
2023-06-07	0.009	0.009	0.009	0.009	3.560	1,135
2023-06-06	0.009	0.009	0.009	0.009	3.520	1,868
2023-06-05	0.009	0.009	0.009	0.009	3.600	3,167
2023-06-02	0.009	0.009	0.008	0.009	3.600	8,810
2023-06-01	0.010	0.010	0.008	0.009	3.480	12,253
2023-05-31	0.009	0.011	0.009	0.010	3.800	3,751
2023-05-30	0.010	0.011	0.010	0.010	3.840	1,926
2023-05-29	0.011	0.011	0.009	0.010	4.000	386
2023-05-26	0.009	0.011	0.009	0.009	3.680	4,813
2023-05-25	0.009	0.009	0.009	0.009	3.680	1,641
2023-05-24	0.011	0.011	0.009	0.009	3.560	21,256
2023-05-23	0.010	0.011	0.010	0.011	4.240	6,827
2023-05-22	0.011	0.011	0.009	0.010	4.000	21,222
2023-05-19	0.011	0.011	0.010	0.011	4.240	2,238
2023-05-18	0.012	0.012	0.010	0.011	4.400	13,892
2023-05-17	0.013	0.015	0.011	0.012	4.680	17,094
2023-05-16	0.012	0.013	0.012	0.013	5.240	1,979
2023-05-15	0.014	0.014	0.012	0.013	5.120	13,386
2023-05-12	0.014	0.014	0.013	0.014	5.600	2,080
2023-05-11	0.014	0.017	0.013	0.014	5.440	11,711
2023-05-10	0.014	0.015	0.014	0.014	5.720	4,037
2023-05-09	0.014	0.015	0.013	0.014	5.600	14,148
2023-05-08	0.016	0.016	0.015	0.015	6.000	3,339
2023-05-05	0.019	0.019	0.015	0.015	6.000	14,505
2023-05-04	0.019	0.019	0.018	0.019	7.400	1,717
2023-05-03	0.021	0.021	0.018	0.019	7.640	2,607
2023-05-02	0.023	0.023	0.019	0.021	8.360	9,186
2023-04-28	0.023	0.024	0.022	0.023	9.000	3,681
2023-04-27	0.027	0.029	0.022	0.023	9.040	8,266
2023-04-26	0.027	0.027	0.025	0.027	10.680	2,201
2023-04-25	0.027	0.028	0.025	0.026	10.280	2,903
2023-04-24	0.030	0.031	0.025	0.026	10.360	6,130
2023-04-21	0.030	0.032	0.029	0.031	12.240	4,336
2023-04-20	0.034	0.036	0.030	0.033	13.040	2,515
2023-04-19	0.034	0.035	0.033	0.034	13.440	931
2023-04-18	0.036	0.037	0.034	0.034	13.600	3,009
2023-04-17	0.038	0.038	0.033	0.034	13.760	4,151
2023-04-14	0.036	0.038	0.035	0.036	14.480	1,366
2023-04-13	0.038	0.038	0.034	0.036	14.360	5,749

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.