Australia Markets closed

archTIS Limited (AR9.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0930-0.0020 (-2.11%)
At close: 03:09PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.08800.09350.08800.09300.093039,790
22 Mar 20230.09500.09500.08600.08600.086077,751
21 Mar 20230.09400.09500.09000.09500.095057,304
20 Mar 20230.09000.09400.09000.09400.094085,295
17 Mar 20230.08200.09000.08200.09000.0900251,971
16 Mar 20230.08900.08900.08300.08800.0880242,156
15 Mar 20230.09400.09400.09000.09000.0900371,622
14 Mar 20230.09800.09800.09000.09200.0920329,504
13 Mar 20230.10000.10000.09700.09700.0970463,788
10 Mar 20230.10000.10000.10000.10000.1000486
09 Mar 20230.09800.09900.09800.09900.09909,900
08 Mar 20230.10500.10500.10000.10000.1000245,199
07 Mar 20230.10000.10500.09800.10500.1050196,960
06 Mar 20230.10000.10000.09900.09900.099098,716
03 Mar 20230.10000.10000.10000.10000.100031,397
02 Mar 20230.10000.10000.10000.10000.1000128,436
01 Mar 20230.11000.11000.10000.10000.100035,442
28 Feb 20230.10000.10500.10000.10000.1000115,368
27 Feb 20230.10500.10500.10000.10000.1000304,774
24 Feb 20230.09600.10500.09600.10500.1050353,508
23 Feb 20230.10500.11000.09600.09600.0960675,112
22 Feb 20230.10500.10500.10500.10500.1050131,139
21 Feb 20230.11000.11000.11000.11000.110080,000
20 Feb 20230.10500.11000.10500.11000.110062,608
17 Feb 20230.11500.11500.10250.10500.1050292,262
16 Feb 20230.10500.11500.10500.11500.115041,804
15 Feb 20230.11000.11000.10500.10500.1050373,364
14 Feb 20230.11500.12000.11000.11000.1100305,845
13 Feb 20230.11000.12000.11000.11500.1150414,005
10 Feb 20230.11500.11500.11500.11500.1150163,755
09 Feb 20230.11000.11250.11000.11000.1100183,711
08 Feb 20230.11500.11500.11000.11000.1100216,953
07 Feb 20230.12000.12000.11000.11000.1100258,646
06 Feb 20230.12000.12000.11500.11500.1150166,035
03 Feb 20230.12000.12000.11500.12000.1200138,641
02 Feb 20230.12000.12000.12000.12000.120089,626
01 Feb 20230.11500.12250.11500.12250.1225236,581
31 Jan 20230.11000.12500.10500.11500.1150559,256
30 Jan 20230.10500.10500.10000.10000.100083,633
27 Jan 20230.10000.10500.10000.10500.1050425,304
25 Jan 20230.10500.10500.10000.10000.1000154,295
24 Jan 20230.10500.11000.10000.11000.1100105,339
23 Jan 20230.11000.11000.10000.10000.100066,728
20 Jan 20230.10500.10500.10500.10500.1050-
19 Jan 20230.10500.11000.10500.10500.1050183,349
18 Jan 20230.10500.10500.10500.10500.105023,500
17 Jan 20230.10500.10500.10500.10500.1050-
16 Jan 20230.11000.11000.10250.10500.1050255,378
13 Jan 20230.11000.11000.10500.10500.1050134,601
12 Jan 20230.11000.11000.10500.10750.1075269,852
11 Jan 20230.10500.11000.10500.10750.107557,964
10 Jan 20230.11000.11000.10500.10500.105039,904
09 Jan 20230.11000.11000.10500.11000.1100191,310
06 Jan 20230.10500.10500.10500.10500.105010,917
05 Jan 20230.10500.11000.10500.10500.1050301,500
04 Jan 20230.11000.11000.11000.11000.1100-
03 Jan 20230.11000.11000.11000.11000.11009,792
30 Dec 20220.10500.11000.10500.11000.1100236,010
29 Dec 20220.10500.10500.10500.10500.105051,793
28 Dec 20220.11000.11000.10500.10500.105074,707
23 Dec 20220.10500.11500.10500.11000.1100106,318
22 Dec 20220.10500.11000.10500.10500.1050435,749
21 Dec 20220.11000.11000.10000.10000.1000276,708
20 Dec 20220.11500.11500.11000.11000.1100187,609
19 Dec 20220.10500.11500.10500.10500.1050529,988
16 Dec 20220.10500.10500.10000.10000.1000307,964
15 Dec 20220.10000.10500.10000.10000.1000275,088
14 Dec 20220.09900.10000.09800.09800.0980542,131
13 Dec 20220.09700.09800.09700.09700.0970136,807
12 Dec 20220.10000.10000.09600.09600.0960242,638
09 Dec 20220.10000.10000.09800.09800.0980209,315
08 Dec 20220.10000.10500.10000.10000.1000189,138
07 Dec 20220.10000.10000.09700.10000.1000381,847
06 Dec 20220.09900.10250.09900.10000.1000307,222
05 Dec 20220.10000.10500.09900.10000.10001,383,916
02 Dec 20220.10500.12500.10000.10000.10001,739,245
01 Dec 20220.12500.12500.12500.12500.1250-
30 Nov 20220.12500.12500.12500.12500.1250-
29 Nov 20220.13000.13000.11500.12500.1250637,894
28 Nov 20220.12750.13000.12500.13000.130026,758
25 Nov 20220.13000.13000.12750.13000.130055,307
24 Nov 20220.13000.13000.12500.13000.130078,813
23 Nov 20220.13000.13000.13000.13000.1300144,430
22 Nov 20220.13000.13500.13000.13000.1300136,871
21 Nov 20220.13500.13500.13500.13500.1350-
18 Nov 20220.13000.13500.13000.13500.1350100,395
17 Nov 20220.13500.13500.13000.13000.1300155,510
16 Nov 20220.13500.13500.13000.13500.135060,014
15 Nov 20220.13000.13500.13000.13500.1350191,646
14 Nov 20220.13500.14000.13000.13000.1300322,859
11 Nov 20220.13500.14000.13500.13500.1350165,338
10 Nov 20220.13500.13500.13500.13500.13501,000
09 Nov 20220.13500.13500.13000.13500.135094,131
08 Nov 20220.13500.13500.13000.13000.130078,991
07 Nov 20220.13500.14000.13500.13500.1350376,141
04 Nov 20220.13500.13500.13500.13500.1350108,237
03 Nov 20220.14000.14000.13500.14000.140022,718
02 Nov 20220.14500.14500.13500.13500.1350220,133
01 Nov 20220.14000.14500.14000.14500.1450221,253
31 Oct 20220.14500.14500.14000.14000.140078,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...