Australia markets close in 3 hours 23 minutes

archTIS Limited (AR9.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750-0.0050 (-2.78%)
As of 12:25PM AEST. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20220.18000.18000.17500.17500.17508,913
17 Aug 20220.18000.18500.18000.18000.180064,237
16 Aug 20220.19000.19000.18000.18000.1800106,902
15 Aug 20220.19000.19500.18500.18500.185042,429
12 Aug 20220.18500.19000.18500.19000.190030,193
11 Aug 20220.19000.19500.18500.19500.1950153,481
10 Aug 20220.18000.19000.18000.19000.1900239,711
09 Aug 20220.19000.19000.18500.18500.185049,218
08 Aug 20220.17500.19000.17500.18500.1850275,808
05 Aug 20220.17500.18000.17500.18000.1800120,950
04 Aug 20220.17500.17500.17000.17000.170052,379
03 Aug 20220.16500.18000.16500.18000.1800132,589
02 Aug 20220.16500.17500.16500.16500.165098,445
01 Aug 20220.15000.17000.15000.17000.1700375,626
29 July 20220.16000.16000.14500.15000.1500472,737
28 July 20220.17000.17000.15500.15500.1550670,471
27 July 20220.17500.17500.16500.16500.1650391,331
26 July 20220.23000.23000.17500.17500.17501,910,714
25 July 20220.20500.23500.20500.23000.2300813,682
22 July 20220.19500.21000.19500.20500.2050139,352
21 July 20220.21000.21500.19500.19500.1950674,024
20 July 20220.20000.20500.20000.20500.2050460,223
19 July 20220.19500.20000.19000.19000.1900135,639
18 July 20220.20000.20000.19500.20000.2000172,587
15 July 20220.20000.20500.19500.20000.2000374,721
14 July 20220.20000.20500.20000.20000.2000142,378
13 July 20220.20000.20500.20000.20500.2050271,107
12 July 20220.20500.20500.19500.20500.2050386,973
11 July 20220.18500.21000.18500.20000.20001,316,473
08 July 20220.16500.18500.16500.18500.1850571,912
07 July 20220.17500.17500.16500.16500.1650391,494
06 July 20220.15000.17500.15000.16500.1650703,369
05 July 20220.13500.15000.13000.15000.1500285,184
04 July 20220.13500.14000.13500.14000.1400109,172
01 July 20220.14000.14000.13500.13500.1350138,641
30 June 20220.14000.14500.13500.13500.1350150,399
29 June 20220.14500.15000.14000.14000.1400571,343
28 June 20220.13500.15000.13500.15000.1500611,808
27 June 20220.14500.14500.13500.14000.1400430,177
24 June 20220.16000.16000.14500.14500.1450464,866
23 June 20220.13000.17500.13000.16000.16003,597,576
22 June 20220.10000.10000.10000.10000.1000920
21 June 20220.10500.12000.10500.10500.1050462,563
20 June 20220.10500.11000.09400.10000.10002,228,435
17 June 20220.10500.11500.10000.10500.1050477,892
16 June 20220.12500.12500.10500.11500.1150764,720
15 June 20220.11500.13000.11500.11500.1150692,750
14 June 20220.12500.12500.11750.12000.1200903,566
10 June 20220.13500.13500.13000.13500.135098,098
09 June 20220.14000.14000.13500.14000.1400557,195
08 June 20220.15000.15000.14000.14500.1450314,091
07 June 20220.16000.16000.15000.15500.1550270,213
06 June 20220.14500.15500.14500.15500.1550237,946
03 June 20220.14000.15500.14000.14000.1400203,399
02 June 20220.14500.14750.13500.14000.1400353,207
01 June 20220.14500.15000.14500.15000.150093,626
31 May 20220.14500.15000.14500.15000.150060,480
30 May 20220.16000.16000.14500.14500.1450159,920
27 May 20220.15500.15500.15000.15000.1500112,018
26 May 20220.16500.16500.15000.15000.1500306,297
25 May 20220.16500.16500.16000.16000.1600292,721
24 May 20220.15500.17000.15500.16000.1600263,700
23 May 20220.16000.16000.16000.16000.160046,236
20 May 20220.15500.17500.15500.17500.1750251,890
19 May 20220.16000.16500.15500.15500.1550358,184
18 May 20220.17000.17500.16000.16000.160094,806
17 May 20220.16000.17500.15000.17500.1750460,199
16 May 20220.14000.16000.12500.15000.15002,369,041
13 May 20220.14000.14000.13750.14000.1400201,720
12 May 20220.14500.14500.13750.14000.1400487,261
11 May 20220.14500.14500.13500.14000.1400652,473
10 May 20220.12500.15000.12500.14500.14501,565,572
09 May 20220.14500.14500.12500.12500.12502,509,873
06 May 20220.15000.15500.14500.14500.1450529,271
05 May 20220.16000.16000.15500.15500.1550298,690
04 May 20220.16000.17000.15500.16000.1600672,722
03 May 20220.17000.17000.16000.16250.1625240,351
02 May 20220.16500.16500.16000.16500.1650618,636
29 Apr 20220.17000.17500.16500.17000.1700456,096
28 Apr 20220.19000.19500.17000.17500.17501,313,335
27 Apr 20220.18500.19500.18500.18500.1850363,676
26 Apr 20220.20000.20000.18500.18500.1850319,196
22 Apr 20220.19000.20500.18500.20500.205070,187
21 Apr 20220.18500.20500.18500.20500.2050234,263
20 Apr 20220.20000.20500.18000.18000.1800553,757
19 Apr 20220.20500.20500.20000.20000.2000576,362
14 Apr 20220.21500.21500.20000.20500.2050843,089
13 Apr 20220.22000.22000.20500.21500.2150129,096
12 Apr 20220.21500.22000.19500.21000.2100614,567
11 Apr 20220.22500.23500.20500.20500.20502,001,238
08 Apr 20220.20000.21500.20000.21500.2150155,104
07 Apr 20220.20000.21500.19500.20000.20001,149,317
06 Apr 20220.19500.20000.19000.19500.1950313,043
05 Apr 20220.19500.19500.19000.19500.195085,103
04 Apr 20220.19500.20000.19500.19500.1950305,988
01 Apr 20220.20000.21000.19500.19500.1950305,180
31 Mar 20220.20000.20500.19500.19500.1950365,910
30 Mar 20220.19000.20750.19000.20000.20001,711,355
29 Mar 20220.17000.18000.17000.18000.1800312,130
28 Mar 20220.16500.17500.16500.17500.1750174,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...