Australia markets closed

archTIS Limited (AR9.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0850-0.0040 (-4.49%)
At close: 03:15PM AEST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.08900.09000.08500.08500.0850154,664
13 June 20240.08900.08900.08900.08900.089050,894
12 June 20240.08600.08700.08600.08700.087013,841
11 June 20240.09000.09200.08600.08900.0890244,844
07 June 20240.08800.09100.08700.09100.0910253,615
06 June 20240.08900.08900.08800.08800.088098,100
05 June 20240.09200.09200.08800.09000.090089,649
04 June 20240.09300.09400.09100.09100.091027,830
03 June 20240.09300.09300.08900.08900.0890190,000
31 May 20240.09300.09600.09300.09600.0960232,415
30 May 20240.09200.09500.09200.09300.0930174,302
29 May 20240.09400.09500.09200.09200.0920245,019
28 May 20240.09300.09400.09300.09400.094097,997
27 May 20240.09200.09300.08600.09300.0930188,309
24 May 20240.09200.09200.09100.09200.0920254,757
23 May 20240.09200.09200.08900.08900.0890205,657
22 May 20240.09200.09200.09100.09100.0910199,566
21 May 20240.09200.09300.09100.09300.0930103,141
20 May 20240.09500.09500.09000.09000.0900271,102
17 May 20240.09000.09400.09000.09400.0940113,641
16 May 20240.09100.09500.09000.09500.0950528,981
15 May 20240.08700.09200.08700.09200.0920245,941
14 May 20240.08200.08800.08200.08800.0880354,580
13 May 20240.08600.08600.08200.08400.0840262,614
10 May 20240.08600.09000.08600.09000.090028,111
09 May 20240.08500.09000.08500.09000.0900374,716
08 May 20240.08200.08300.08200.08300.0830135,019
07 May 20240.09000.09000.08600.09000.0900149,901
06 May 20240.09000.09000.08500.09000.090099,542
03 May 20240.08900.09000.08700.08900.089041,830
02 May 20240.08400.09000.08100.09000.0900476,085
01 May 20240.08400.08400.08000.08000.0800557,475
30 Apr 20240.08700.09100.08300.08600.0860791,924
29 Apr 20240.09000.09000.08800.08800.0880126,333
26 Apr 20240.09000.09100.08900.09100.0910655,495
24 Apr 20240.09000.09000.08800.08900.0890287,103
23 Apr 20240.09300.09300.09100.09100.0910125,801
22 Apr 20240.09100.09200.09100.09100.0910245,404
19 Apr 20240.09400.09400.09100.09200.0920497,356
18 Apr 20240.09300.10000.09100.10000.1000597,239
17 Apr 20240.09600.09600.09200.09300.0930128,709
16 Apr 20240.09200.09500.09200.09300.093060,236
15 Apr 20240.09200.09300.09200.09300.09305,500
12 Apr 20240.09400.09400.09400.09400.0940-
11 Apr 20240.09500.09500.09400.09400.094093,243
10 Apr 20240.09600.09600.09600.09600.096057,293
09 Apr 20240.09400.09600.09400.09600.0960131,272
08 Apr 20240.09200.09400.09200.09400.094064,495
05 Apr 20240.09500.09500.09200.09200.092042,372
04 Apr 20240.09500.09500.09300.09500.0950349,147
03 Apr 20240.09400.09600.09300.09300.093092,224
02 Apr 20240.09600.09600.09400.09500.0950157,043
28 Mar 20240.09600.09700.09600.09600.0960198,992
27 Mar 20240.09400.09400.09400.09400.094020,000
26 Mar 20240.09800.09800.09400.09400.0940107,127
25 Mar 20240.09800.09800.09500.09500.095020,246
22 Mar 20240.09700.09800.09400.09800.0980404,050
21 Mar 20240.09500.09700.09500.09600.096055,761
20 Mar 20240.09500.09700.09500.09500.095073,719
19 Mar 20240.09700.09900.09600.09600.0960121,359
18 Mar 20240.09800.09800.09800.09800.098030,620
15 Mar 20240.10000.10000.09800.09800.098078,860
14 Mar 20240.09700.09700.09700.09700.097013,836
13 Mar 20240.09700.09700.09700.09700.097028,521
12 Mar 20240.09700.10000.09700.09700.0970163,455
11 Mar 20240.10000.10000.09600.09900.0990205,621
08 Mar 20240.10000.10000.09700.10000.1000235,144
07 Mar 20240.10000.10000.09600.10000.1000508,208
06 Mar 20240.10500.10500.10000.10000.1000260,019
05 Mar 20240.11000.11500.10500.11000.110054,786
04 Mar 20240.10500.11000.10500.11000.1100247,455
01 Mar 20240.10000.10500.10000.10500.1050314,356
29 Feb 20240.10000.10500.10000.10000.100067,838
28 Feb 20240.11000.11000.10500.10500.1050221,487
27 Feb 20240.11000.11000.11000.11000.110039,454
26 Feb 20240.11000.11000.10000.11000.110082,103
23 Feb 20240.11000.11000.10000.10500.1050163,055
22 Feb 20240.09600.10000.09600.10000.1000122,044
21 Feb 20240.09500.09800.09500.09600.096051,810
20 Feb 20240.09500.09700.09500.09500.095048,656
19 Feb 20240.09200.09800.09200.09800.098069,856
16 Feb 20240.10000.10000.09200.09800.0980255,066
15 Feb 20240.09700.09700.09700.09700.097020,000
14 Feb 20240.09700.09900.09500.09500.0950120,603
13 Feb 20240.10500.10500.09900.09900.099033,669
12 Feb 20240.10500.10500.10000.10000.100074,965
09 Feb 20240.10000.10500.10000.10500.105021,997
08 Feb 20240.10000.10000.10000.10000.1000126,350
07 Feb 20240.10500.11000.10000.10000.1000231,708
06 Feb 20240.10000.10500.10000.10500.1050466,118
05 Feb 20240.09700.09700.09400.09400.0940133,088
02 Feb 20240.09550.09700.09550.09700.0970150,583
01 Feb 20240.09900.09900.09500.09500.095026,159
31 Jan 20240.10000.10000.09700.10000.1000139,464
30 Jan 20240.10000.10000.09700.10000.1000164,415
29 Jan 20240.10000.10000.09500.09500.095078,539
25 Jan 20240.09800.10000.09800.10000.100081,549
24 Jan 20240.09600.10000.09500.09600.096081,237
23 Jan 20240.10000.10000.09600.10000.100074,066
22 Jan 20240.10000.10500.09900.10000.1000386,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...