Australia markets open in 3 hours 29 minutes

archTIS Limited (AR9.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
At close: 03:59PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.12700.13000.12500.13000.130026,758
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
28 Oct 20220.14500.14500.14500.14500.145098,446
27 Oct 20220.14500.15000.14000.14500.1450303,952
26 Oct 20220.14000.14500.13500.14000.1400264,560
25 Oct 20220.13500.13500.13500.13500.135048,447
24 Oct 20220.13500.13500.13000.13500.1350119,329
21 Oct 20220.13500.13500.13250.13500.1350167,185
20 Oct 20220.14000.14000.13500.13500.1350254,071
19 Oct 20220.14000.14500.14000.14000.1400139,388
18 Oct 20220.14000.14000.13500.14000.140033,529
17 Oct 20220.14000.14500.14000.14000.1400116,602
14 Oct 20220.13500.14500.13000.14500.1450130,451
13 Oct 20220.12500.13500.12000.13000.1300436,707
12 Oct 20220.13000.13500.12500.12500.1250256,001
11 Oct 20220.13000.13250.13000.13000.1300235,783
10 Oct 20220.13500.13500.13000.13000.1300547,761
07 Oct 20220.14000.14500.13500.13500.1350292,881
06 Oct 20220.15000.15500.14000.14000.1400150,196
05 Oct 20220.15500.15500.14500.14500.1450188,315
04 Oct 20220.15000.15500.15000.15500.155072,001
03 Oct 20220.15000.17000.14500.15500.1550223,022
30 Sept 20220.14500.15500.14500.15500.1550112,662
29 Sept 20220.15500.15500.14500.14500.145058,932
28 Sept 20220.14500.15500.14500.14500.1450334,061
27 Sept 20220.15500.16000.14500.14500.1450248,855
26 Sept 20220.16000.16000.15500.16000.160072,765
23 Sept 20220.16500.16500.15500.16500.165023,993
21 Sept 20220.16000.16500.16000.16500.165027,512
20 Sept 20220.16000.17000.16000.16750.1675171,885
19 Sept 20220.16500.17500.16500.16500.1650178,336
16 Sept 20220.16500.16500.16500.16500.165096,305
15 Sept 20220.17000.17000.17000.17000.170023,528
14 Sept 20220.15500.16000.15500.16000.1600154,197
13 Sept 20220.16000.16000.15500.16000.160096,685
12 Sept 20220.16000.17000.16000.17000.1700304,160
09 Sept 20220.16000.16000.15500.16000.160063,403
08 Sept 20220.15500.15500.15500.15500.155041,268
07 Sept 20220.16000.16000.15500.15500.1550105,691
06 Sept 20220.15500.15500.15500.15500.155029,945
05 Sept 20220.15500.16500.15000.15000.1500374,033
02 Sept 20220.15000.15250.15000.15000.1500232,101
01 Sept 20220.15000.15500.14500.15500.1550375,843
31 Aug 20220.16500.16500.15500.15500.1550103,622
30 Aug 20220.16000.16500.16000.16000.1600231,759
29 Aug 20220.16500.16500.15000.16500.1650211,289
26 Aug 20220.16500.17000.16500.17000.170043,924
25 Aug 20220.17000.17000.15500.17000.1700138,674
24 Aug 20220.17000.17000.17000.17000.170047,859
23 Aug 20220.16500.17500.16000.17000.1700212,913
22 Aug 20220.17000.17500.16500.16500.1650182,984
19 Aug 20220.17000.18000.17000.18000.1800185,355
18 Aug 20220.18000.18000.17000.17000.1700116,274
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...