Canada markets closed

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4700-0.0150 (-3.09%)
At close: 04:10PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.48500.49500.46000.47000.4700176,664
May 03, 20240.47000.50000.46500.48500.4850204,172
May 02, 20240.51000.51000.48250.48500.485056,097
May 01, 20240.49500.50000.47000.49000.4900200,579
Apr 30, 20240.51000.52500.49000.50500.5050262,888
Apr 29, 20240.48000.52000.48000.50000.5000428,292
Apr 26, 20240.45000.49000.45000.47000.4700281,731
Apr 24, 20240.46000.47000.44500.44500.4450141,732
Apr 23, 20240.48000.48000.45500.46000.4600148,555
Apr 22, 20240.46500.47500.46000.47000.470082,693
Apr 19, 20240.47000.47000.45500.45500.4550475,141
Apr 18, 20240.49500.49500.46500.47500.4750244,536
Apr 17, 20240.49000.49500.48000.48000.4800119,217
Apr 16, 20240.48000.50000.47500.47500.4750182,070
Apr 15, 20240.50000.51000.48000.48000.4800174,925
Apr 12, 20240.52000.53000.49500.50000.5000339,760
Apr 11, 20240.52000.53000.51000.51000.5100120,284
Apr 10, 20240.51000.54000.50500.53000.5300172,801
Apr 09, 20240.52500.52500.50500.50500.5050252,927
Apr 08, 20240.52500.53000.51500.51500.5150157,378
Apr 05, 20240.52000.54000.51500.52000.5200397,650
Apr 04, 20240.54500.55500.52500.54000.5400239,161
Apr 03, 20240.55500.56000.52000.52000.5200319,829
Apr 02, 20240.58000.59000.55000.55000.5500466,067
Mar 28, 20240.59500.60500.56000.57000.5700738,057
Mar 27, 20240.52000.59000.52000.57500.5750913,283
Mar 26, 20240.60000.61000.52000.54000.54002,897,922
Mar 25, 20240.51500.64000.50500.59500.59507,629,249
Mar 22, 20240.48500.48500.45500.47000.4700322,932
Mar 21, 20240.46000.51000.46000.48000.4800817,554
Mar 20, 20240.43000.46500.42500.45500.4550455,296
Mar 19, 20240.43500.44000.42000.42000.4200141,168
Mar 18, 20240.42000.43500.42000.42500.425075,500
Mar 15, 20240.41000.43500.41000.43500.435087,924
Mar 14, 20240.43000.44500.42000.42000.4200226,206
Mar 13, 20240.42000.44000.41000.42500.4250293,594
Mar 12, 20240.42000.42500.40000.40500.4050407,603
Mar 11, 20240.39000.51500.38500.42000.42003,417,655
Mar 08, 20240.39000.40500.37500.39000.3900242,947
Mar 07, 20240.40000.40000.38000.38500.3850233,775
Mar 06, 20240.39500.40500.39500.40000.400092,538
Mar 05, 20240.41000.41500.38500.39500.3950176,689
Mar 04, 20240.39000.42500.39000.41000.4100262,856
Mar 01, 20240.39000.40000.37000.38000.3800198,093
Feb 29, 20240.38500.39000.37500.39000.3900183,196
Feb 28, 20240.36000.39500.36000.38000.3800485,676
Feb 27, 20240.40000.40000.36000.36000.3600906,393
Feb 26, 20240.46000.48500.39000.41500.41502,091,657
Feb 23, 20240.33500.48500.33500.44000.44004,859,623
Feb 22, 20240.35000.35000.30000.32500.3250449,971
Feb 21, 20240.34500.35500.33500.33500.3350229,806
Feb 20, 20240.36000.36500.34500.35500.3550156,681
Feb 19, 20240.35000.36500.34500.36000.3600251,956
Feb 16, 20240.34000.36000.33000.36000.3600271,907
Feb 15, 20240.34500.34500.32500.34000.3400135,589
Feb 14, 20240.32000.34500.32000.34000.3400261,619
Feb 13, 20240.32500.34000.32500.34000.3400172,330
Feb 12, 20240.33500.34500.32000.32500.3250297,009
Feb 09, 20240.34500.35500.33000.34500.3450231,124
Feb 08, 20240.37000.37500.35000.36500.3650207,109
Feb 07, 20240.34000.38500.34000.37000.3700554,412
Feb 06, 20240.34000.35000.32500.33500.3350269,324
Feb 05, 20240.32500.34500.31500.34500.3450182,053
Feb 02, 20240.33000.33000.31000.32500.3250110,703
Feb 01, 20240.31500.33000.31500.32000.320087,754
Jan 31, 20240.31000.33000.31000.31000.3100112,914
Jan 30, 20240.31000.32000.30500.31000.310076,155
Jan 29, 20240.31500.32000.31000.32000.320056,432
Jan 25, 20240.34500.35000.31000.31500.3150383,455
Jan 24, 20240.34500.34500.32000.32000.3200158,523
Jan 23, 20240.30500.35000.30000.34500.3450458,094
Jan 22, 20240.32500.32500.30000.30000.3000517,792
Jan 19, 20240.33500.34000.32500.32500.3250108,903
Jan 18, 20240.34000.34000.32000.33500.3350372,462
Jan 17, 20240.34500.34500.33500.34000.3400105,363
Jan 16, 20240.35500.35500.34000.35000.3500253,318
Jan 15, 20240.35500.36000.35000.35000.350090,901
Jan 12, 20240.37000.37000.35000.35500.3550248,550
Jan 11, 20240.38500.39500.35500.37000.3700303,060
Jan 10, 20240.40000.40000.38000.38500.385087,103
Jan 09, 20240.40000.40000.39000.39000.390058,147
Jan 08, 20240.39500.40000.39000.40000.400085,114
Jan 05, 20240.40000.40500.39500.39500.39506,396
Jan 04, 20240.40000.40500.39500.39500.3950109,394
Jan 03, 20240.41000.41000.40000.40000.400062,449
Jan 02, 20240.39000.41500.39000.41500.4150170,058
Dec 29, 20230.37500.39000.37500.38000.3800153,505
Dec 28, 20230.39000.39250.37750.38000.380069,390
Dec 27, 20230.36000.39000.35500.39000.3900247,053
Dec 22, 20230.37000.37000.35500.36000.3600165,690
Dec 21, 20230.38000.38000.36000.38000.3800100,529
Dec 20, 20230.37500.38000.36000.37500.3750170,140
Dec 19, 20230.37000.37000.36000.36500.365059,604
Dec 18, 20230.36000.36000.34500.36000.3600553,680
Dec 15, 20230.37000.37000.35500.37000.3700170,710
Dec 14, 20230.35500.37000.35000.36500.3650254,122
Dec 13, 20230.37000.37000.36000.36500.3650167,907
Dec 12, 20230.37500.38500.37000.37000.370084,592
Dec 11, 20230.39000.39000.37500.37500.3750100,179
Dec 08, 20230.38500.39000.38500.38500.385023,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...