Australia markets closed

Artemis Resources Limited (ARV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170+0.0010 (+6.25%)
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.01700.01800.01700.01700.0170564,674
24 Apr 20240.01800.01800.01600.01600.01602,733,819
23 Apr 20240.01750.01800.01700.01800.0180227,704
22 Apr 20240.01800.01800.01700.01700.01701,445,773
19 Apr 20240.01800.01800.01700.01800.0180994,452
18 Apr 20240.01900.01900.01700.01700.01701,147,593
17 Apr 20240.01700.01900.01700.01800.0180994,246
16 Apr 20240.01900.01900.01700.01700.01701,929,949
15 Apr 20240.01900.01900.01800.01800.0180777,539
12 Apr 20240.01800.01900.01700.01900.01902,104,003
11 Apr 20240.01800.01800.01600.01600.0160491,228
10 Apr 20240.01700.01800.01600.01800.01805,224,450
09 Apr 20240.01800.01800.01700.01800.01801,179,201
08 Apr 20240.01800.01800.01700.01800.01802,222,002
05 Apr 20240.01800.01800.01700.01700.01701,439,203
04 Apr 20240.01800.02000.01700.01800.01802,265,524
03 Apr 20240.01700.01700.01600.01700.01701,737,909
02 Apr 20240.01600.01800.01600.01700.01701,941,778
28 Mar 20240.01700.01700.01700.01700.0170928
27 Mar 20240.01700.01700.01700.01700.0170874,918
26 Mar 20240.01700.01800.01700.01700.0170173,332
25 Mar 20240.01700.01800.01700.01800.0180416,028
22 Mar 20240.01800.01800.01700.01700.01701,554,870
21 Mar 20240.01900.01900.01800.01800.0180347,626
20 Mar 20240.01900.01900.01800.01900.0190870,013
19 Mar 20240.01700.01750.01700.01750.017540,740
18 Mar 20240.01800.01800.01700.01700.0170606,649
15 Mar 20240.01900.01900.01700.01700.01701,953,276
14 Mar 20240.01900.02000.01800.01800.01801,671,057
13 Mar 20240.01900.01900.01800.01900.0190471,888
12 Mar 20240.01800.01900.01700.01900.01901,161,891
11 Mar 20240.02100.02100.01800.01800.01802,911,699
08 Mar 20240.02000.02100.02000.02100.02105,092,710
07 Mar 20240.01900.01900.01700.01800.01801,699,283
06 Mar 20240.01700.01900.01500.01900.01906,052,626
05 Mar 20240.01500.01500.01400.01500.0150999,988
04 Mar 20240.01500.01500.01500.01500.01501,027,706
01 Mar 20240.01400.01500.01300.01400.01402,909,933
29 Feb 20240.01500.01500.01400.01400.0140451,810
28 Feb 20240.01500.01600.01400.01400.01402,506,617
27 Feb 20240.01600.01600.01600.01600.0160599,768
26 Feb 20240.01600.01600.01600.01600.0160124,000
23 Feb 20240.01600.01700.01600.01600.0160678,963
22 Feb 20240.01600.01700.01600.01600.01602,855
21 Feb 20240.01600.01700.01600.01700.0170715,018
20 Feb 20240.01700.01700.01600.01600.0160334,705
19 Feb 20240.01700.01700.01550.01600.01602,502,383
16 Feb 20240.01800.01800.01700.01700.0170195,054
15 Feb 20240.01700.01900.01700.01800.01802,677,084
14 Feb 20240.01700.01750.01600.01600.01602,859,676
13 Feb 20240.02400.02400.01600.01600.016014,867,522
12 Feb 20240.01900.01900.01900.01900.0190-
09 Feb 20240.01600.02100.01600.01900.01907,473,852
08 Feb 20240.01500.01600.01400.01600.01602,200,551
07 Feb 20240.01600.01600.01300.01400.01403,812,007
06 Feb 20240.01700.01700.01500.01500.0150806,490
05 Feb 20240.01500.01800.01500.01700.01705,839,905
02 Feb 20240.01400.01500.01200.01500.01503,058,177
01 Feb 20240.01500.01500.01300.01300.01304,130,689
31 Jan 20240.01700.01700.01500.01500.01501,244,723
30 Jan 20240.01500.01800.01500.01800.01803,219,226
29 Jan 20240.01400.01500.01400.01500.0150108,846
25 Jan 20240.01500.01500.01500.01500.015042,372
24 Jan 20240.01500.01500.01500.01500.0150389,970
23 Jan 20240.01600.01600.01500.01500.01502,032,502
22 Jan 20240.01700.01700.01500.01700.01709,609,761
19 Jan 20240.01700.01700.01600.01700.01702,295,670
18 Jan 20240.01700.01800.01600.01800.0180959,058
17 Jan 20240.01800.01800.01700.01700.01701,022,843
16 Jan 20240.01800.01800.01700.01700.01704,566,247
15 Jan 20240.01800.01800.01800.01800.0180-
12 Jan 20240.01900.01900.01800.01800.0180535,045
11 Jan 20240.01800.01900.01800.01850.0185600,129
10 Jan 20240.01800.01800.01800.01800.0180224,291
09 Jan 20240.01900.01950.01800.01900.0190336,921
08 Jan 20240.01900.01900.01800.01800.0180612,033
05 Jan 20240.01900.01900.01900.01900.01901,643,610
04 Jan 20240.01800.02000.01800.01900.01901,098,814
03 Jan 20240.01900.01900.01800.01850.0185393,189
02 Jan 20240.01900.01900.01900.01900.01903,285,015
29 Dec 20230.02100.02100.01900.01900.01901,850,145
28 Dec 20230.02000.02100.01900.02000.02002,417,357
27 Dec 20230.02000.02000.01900.01900.0190152,207
22 Dec 20230.02100.02200.01900.02000.02004,672,277
21 Dec 20230.02000.02100.02000.02100.02102,098,778
20 Dec 20230.02000.02200.02000.02100.02104,257,565
19 Dec 20230.02000.02050.02000.02050.02051,723,862
18 Dec 20230.02100.02100.01900.01900.01901,770,501
15 Dec 20230.02100.02100.01900.02100.02102,353,715
14 Dec 20230.01900.02050.01900.01900.01903,713,404
13 Dec 20230.02100.02100.01900.01900.01901,950,329
12 Dec 20230.02200.02200.02000.02000.02006,589,733
11 Dec 20230.02200.02300.02100.02100.02102,662,702
08 Dec 20230.02000.02300.02000.02200.02203,224,155
07 Dec 20230.02200.02200.01900.02000.02004,658,492
06 Dec 20230.02150.02200.01900.02100.02105,717,609
05 Dec 20230.02300.02300.02100.02100.02105,685,929
04 Dec 20230.02300.02500.02300.02300.02301,909,926
01 Dec 20230.02400.02450.02300.02300.02301,556,680
30 Nov 20230.02300.02400.02300.02400.02403,974,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...