Australia markets open in 6 hours 34 minutes

Articore Group Limited (ATG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4700-0.0100 (-2.08%)
At close: 02:55PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.48000.48000.46500.47000.470014,277
19 Apr 20240.46500.48500.46500.48000.48009,387
18 Apr 20240.48000.48000.46000.46000.460025,819
17 Apr 20240.46500.47000.45000.47000.470017,336
16 Apr 20240.47500.47500.47000.47000.470023,634
15 Apr 20240.48000.48000.46500.47500.475056,010
12 Apr 20240.49500.50000.49000.49000.490095,901
11 Apr 20240.51000.53500.49000.49500.4950109,594
10 Apr 20240.49500.52500.49500.52500.525031,254
09 Apr 20240.50500.50500.49000.49000.490050,854
08 Apr 20240.53000.53000.50500.50500.5050101,716
05 Apr 20240.54000.55500.53500.53500.535090,429
04 Apr 20240.54500.55500.54000.54000.5400229,383
03 Apr 20240.54200.55000.53500.55000.5500293,659
02 Apr 20240.54000.55500.54000.54000.5400307,190
28 Mar 20240.54000.56000.53500.55250.5525126,001
27 Mar 20240.55000.56500.55000.55000.5500145,534
26 Mar 20240.56000.57000.56000.56000.5600124,030
25 Mar 20240.57000.57500.56000.56000.560091,196
22 Mar 20240.57000.59000.56000.57500.575096,002
21 Mar 20240.55000.59500.55000.57000.570087,676
20 Mar 20240.55000.56000.54000.55000.550055,586
19 Mar 20240.54000.55500.54000.55500.55508,059
18 Mar 20240.55000.56500.53500.54750.547523,204
15 Mar 20240.55000.55000.53000.54000.5400102,476
14 Mar 20240.57500.57500.55000.56500.5650196,278
13 Mar 20240.53000.57500.50000.57500.5750462,788
12 Mar 20240.54000.54000.51500.54000.5400125,804
11 Mar 20240.54000.54000.51500.53000.530062,378
08 Mar 20240.53000.56500.50000.55500.5550230,166
07 Mar 20240.50000.53000.49500.53000.5300198,886
06 Mar 20240.50000.51500.48500.49000.4900232,932
05 Mar 20240.51000.51000.48500.49000.4900410,844
04 Mar 20240.53000.55000.48000.50000.50001,817,722
01 Mar 20240.51000.53000.49500.53000.53001,346,805
29 Feb 20240.50000.51500.49500.51000.5100272,593
28 Feb 20240.56000.57000.50500.51000.51005,868,541
27 Feb 20240.80000.80000.53000.55000.55003,631,480
26 Feb 20240.75000.83000.75000.80000.80002,457,522
23 Feb 20240.77500.78500.74000.74000.7400183,174
22 Feb 20240.75000.75000.71500.74000.7400449,579
21 Feb 20240.78000.79500.75000.78000.7800576,015
20 Feb 20240.80000.80000.75000.78500.7850191,505
19 Feb 20240.77500.80000.75000.79000.79003,176,161
16 Feb 20240.69000.77500.68500.75000.75002,361,456
15 Feb 20240.68000.70500.66500.68500.6850285,742
14 Feb 20240.67500.68500.63500.68000.680076,046
13 Feb 20240.63000.68500.63000.67500.67502,769,689
12 Feb 20240.60000.62500.60000.62500.6250155,688
09 Feb 20240.54000.62000.54000.61000.6100158,960
08 Feb 20240.54000.56000.54000.55000.550074,735
07 Feb 20240.53500.56500.53500.54000.540084,103
06 Feb 20240.55000.56500.55000.55000.5500225,265
05 Feb 20240.55000.57500.54000.57000.5700288,033
02 Feb 20240.54000.58500.53500.53500.535089,126
01 Feb 20240.54500.56500.54000.54500.545086,720
31 Jan 20240.57000.57500.54500.54500.545023,429
30 Jan 20240.57000.58000.53500.57000.570038,163
29 Jan 20240.53000.57000.51000.57000.570079,896
25 Jan 20240.55000.58500.54000.54000.5400179,708
24 Jan 20240.54500.54500.53000.54000.540018,238
23 Jan 20240.57500.58000.54000.54000.540032,913
22 Jan 20240.58000.58000.53000.54000.540043,116
19 Jan 20240.54000.57500.54000.56000.560061,119
18 Jan 2024------
17 Jan 20240.54000.57000.53500.54500.545062,712
16 Jan 20240.54500.55000.52000.54000.540039,017
15 Jan 20240.50500.55500.50500.54500.545081,389
12 Jan 20240.51000.56000.51000.51000.510019,575
11 Jan 20240.52000.54500.51000.54500.545018,308
10 Jan 20240.52500.54500.52000.54500.545070,247
09 Jan 20240.53500.56500.53000.53000.5300134,229
08 Jan 20240.60000.61000.56500.57000.570074,457
05 Jan 20240.64500.66500.60000.60000.6000136,439
04 Jan 20240.63500.66500.63500.65000.650021,408
03 Jan 20240.66000.68000.63000.67000.670091,209
02 Jan 20240.67000.69500.65000.69000.6900145,571
29 Dec 20230.68000.69000.64500.69000.6900488,265
28 Dec 20230.64000.69000.64000.68000.6800425,449
27 Dec 20230.62000.66000.62000.65000.6500282,010
22 Dec 20230.55000.63000.54000.61000.6100516,255
21 Dec 20230.55500.56500.54000.56500.5650168,187
20 Dec 20230.53500.56000.51500.56000.5600134,910
19 Dec 20230.47500.54000.47500.54000.5400348,454
18 Dec 20230.42500.47500.42500.47500.4750130,485
15 Dec 20230.41000.47500.41000.47500.4750296,605
14 Dec 2023------
13 Dec 20230.41000.42000.40000.40000.400022,395
12 Dec 20230.43000.44500.41000.41000.410085,813
11 Dec 20230.44000.45500.43000.43000.430089,358
08 Dec 20230.42500.45500.41000.45500.4550255,644
07 Dec 20230.43000.43000.41500.43000.4300178,595
06 Dec 20230.43000.43000.42000.43000.4300213,887
05 Dec 20230.42000.43500.41000.43000.430075,700
04 Dec 20230.43000.45000.42000.42500.4250329,746
01 Dec 20230.44000.45500.43000.45500.455095,139
30 Nov 20230.43500.45500.43000.43500.4350194,530
29 Nov 20230.42500.46000.42500.43500.435029,748
28 Nov 20230.42500.47500.42500.42500.425082,215
27 Nov 20230.46500.46500.42000.43000.430077,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...