Australia markets closed

Artemis Resources Limited (ARV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
At close: 03:00PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.01600.01600.01600.01600.016065,250
06 May 20240.01600.01600.01600.01600.0160220,838
03 May 20240.01600.01700.01600.01600.0160696,185
02 May 20240.01700.01700.01700.01700.0170422,466
01 May 20240.01700.01700.01600.01650.0165491,566
30 Apr 20240.01800.01800.01700.01700.0170414,411
29 Apr 2024------
26 Apr 2024------
24 Apr 20240.01700.01800.01700.01700.01701,565,226
23 Apr 20240.01750.01750.01750.01750.017536,188
22 Apr 20240.01900.01900.01700.01700.0170909,822
19 Apr 2024------
18 Apr 20240.01800.01800.01700.01800.0180524,162
17 Apr 2024------
16 Apr 20240.01900.01900.01700.01700.01701,666,328
15 Apr 20240.01800.01850.01800.01800.0180896,318
12 Apr 20240.01800.01800.01700.01700.0170880,269
11 Apr 20240.01700.01750.01600.01750.0175369,941
10 Apr 20240.01700.01700.01650.01700.0170906,721
09 Apr 20240.01700.01800.01700.01700.0170499,838
08 Apr 20240.01800.01900.01700.01900.01901,085,488
05 Apr 20240.01800.01900.01700.01800.0180573,185
04 Apr 20240.01800.01900.01800.01800.0180989,256
03 Apr 20240.01700.01700.01600.01700.0170629,500
02 Apr 20240.01700.01750.01700.01700.0170277,670
28 Mar 2024------
27 Mar 20240.01700.01700.01700.01700.0170324,220
26 Mar 20240.01700.01800.01700.01700.0170169,407
25 Mar 20240.01800.01800.01800.01800.0180104,513
22 Mar 20240.01800.01800.01700.01700.0170238,400
21 Mar 20240.01900.01900.01800.01800.0180558,476
20 Mar 20240.01800.01900.01700.01800.0180694,748
19 Mar 20240.01700.01700.01700.01700.017060,000
18 Mar 20240.01800.01800.01700.01700.0170885,707
15 Mar 20240.01800.01900.01800.01800.0180995,430
14 Mar 20240.01900.01900.01800.01800.0180356,044
13 Mar 20240.01800.01900.01800.01900.0190108,900
12 Mar 20240.01700.01900.01700.01800.0180659,680
11 Mar 20240.02000.02000.01800.01800.01801,227,748
08 Mar 20240.01900.02100.01900.02100.02101,030,623
07 Mar 20240.01800.01900.01800.01800.0180566,787
06 Mar 20240.01700.01800.01500.01800.01802,245,253
05 Mar 20240.01500.01500.01400.01400.0140355,887
04 Mar 20240.01400.01500.01400.01500.0150120,667
01 Mar 20240.01450.01500.01300.01400.01402,391,443
29 Feb 20240.01500.01500.01400.01500.0150116,054
28 Feb 20240.01600.01600.01400.01400.01401,503,346
27 Feb 20240.01600.01700.01500.01500.0150432,364
26 Feb 2024------
23 Feb 20240.01600.01600.01600.01600.0160186,100
22 Feb 20240.01600.01600.01600.01600.0160100,000
21 Feb 20240.01600.01700.01600.01600.0160314,234
20 Feb 20240.01600.01700.01600.01700.0170431,936
19 Feb 20240.01700.01700.01600.01600.0160972,740
16 Feb 2024------
15 Feb 20240.01800.01900.01700.01800.01801,782,776
14 Feb 20240.01700.01800.01650.01650.01651,562,250
13 Feb 20240.02400.02400.01600.01600.01606,861,286
12 Feb 2024------
09 Feb 20240.01900.02000.01800.01900.01901,944,762
08 Feb 20240.01500.01600.01400.01600.0160702,804
07 Feb 20240.01500.01500.01400.01400.01401,561,520
06 Feb 20240.01700.01700.01500.01500.0150313,351
05 Feb 20240.01600.01800.01600.01700.01701,791,850
02 Feb 20240.01300.01500.01200.01500.01501,360,370
01 Feb 20240.01500.01500.01400.01400.01401,752,300
31 Jan 20240.01600.01600.01500.01500.0150365,317
30 Jan 20240.01600.01800.01600.01700.0170532,349
29 Jan 20240.01450.01500.01400.01400.0140115,839
25 Jan 20240.01500.01500.01400.01400.0140127,496
24 Jan 20240.01500.01500.01400.01500.0150446,814
23 Jan 20240.01500.01600.01500.01500.0150545,450
22 Jan 20240.01700.01700.01500.01600.01603,934,050
19 Jan 20240.01600.01700.01600.01600.0160215,651
18 Jan 2024------
17 Jan 2024------
16 Jan 20240.01800.01800.01800.01800.0180100,000
15 Jan 20240.01800.01800.01800.01800.01801,739,968
12 Jan 20240.01800.01800.01800.01800.0180320,432
11 Jan 20240.01850.01900.01800.01900.01902,271,237
10 Jan 20240.01900.01900.01800.01800.0180850,978
09 Jan 20240.01800.01900.01800.01900.0190541,100
08 Jan 20240.01900.01900.01800.01800.018089,000
05 Jan 20240.01900.01900.01800.01900.0190737,245
04 Jan 20240.01800.02000.01800.01900.0190521,709
03 Jan 20240.01850.01900.01850.01900.0190409,200
02 Jan 20240.01900.01900.01800.01900.0190886,883
29 Dec 20230.02100.02100.01950.01950.01951,006,679
28 Dec 20230.01950.02100.01950.02000.0200793,855
27 Dec 20230.02000.02000.01900.01900.0190858,211
22 Dec 20230.02100.02200.02000.02000.02001,321,691
21 Dec 20230.02000.02100.02000.02000.02001,862,445
20 Dec 20230.02000.02150.02000.02100.02102,662,480
19 Dec 20230.02000.02000.02000.02000.0200945,008
18 Dec 20230.02000.02100.01900.02000.0200508,666
15 Dec 20230.02000.02100.01900.02100.02101,615,185
14 Dec 2023------
13 Dec 20230.02000.02000.01900.01900.01901,733,722
12 Dec 20230.02200.02200.02100.02100.0210991,247
11 Dec 20230.02150.02200.02150.02200.0220789,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...