Australia markets closed

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150+0.0050 (+2.38%)
At close: 04:55PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.21500.23000.21000.21500.2150399,304
03 Oct 20240.22500.22500.21000.21000.2100164,946
02 Oct 20240.21000.23000.21000.21500.2150251,682
01 Oct 20240.22500.23000.21000.21000.2100212,727
30 Sept 20240.23000.26000.22500.22500.22502,201,947
27 Sept 20240.19500.22500.19500.22500.22501,237,112
26 Sept 20240.19000.19500.18500.19000.1900468,390
25 Sept 20240.19000.19000.17500.18500.1850934,381
24 Sept 20240.20500.20500.18500.19500.1950459,319
23 Sept 20240.22000.22000.19500.20500.2050714,359
20 Sept 20240.22500.22500.21500.21500.2150316,304
19 Sept 20240.23000.23000.22000.22000.2200174,797
18 Sept 20240.23000.23000.22500.22500.2250401,879
17 Sept 20240.23000.23000.22500.22500.2250295,058
16 Sept 20240.23500.23500.23000.23500.2350180,947
13 Sept 20240.24000.24000.23000.23000.2300185,298
12 Sept 20240.23500.24000.23000.24000.2400198,325
11 Sept 20240.23500.23500.23000.23000.2300111,543
10 Sept 20240.23500.25000.23000.23500.2350416,324
09 Sept 20240.24500.25000.23000.23000.2300244,787
06 Sept 20240.24500.26000.24500.25000.2500310,061
05 Sept 20240.23500.25000.23000.25000.2500265,195
04 Sept 20240.25000.25000.23500.23500.2350195,865
03 Sept 20240.25500.26000.24500.24500.2450343,529
02 Sept 20240.26500.26500.24000.24000.2400340,851
30 Aug 20240.27500.27500.26500.26500.265082,887
29 Aug 20240.28500.28500.26500.27000.2700146,966
28 Aug 20240.26000.28500.26000.28500.2850427,560
27 Aug 20240.25500.26000.25500.26000.2600138,579
26 Aug 20240.25500.25500.24000.25500.2550122,228
23 Aug 20240.26000.26000.24500.25000.250014,183
22 Aug 20240.26500.26500.25000.26000.260051,590
21 Aug 20240.25000.27000.24500.26500.2650185,051
20 Aug 20240.25000.26000.24000.25000.2500136,893
19 Aug 20240.24500.25000.23500.25000.2500141,426
16 Aug 20240.23500.24500.23500.24500.2450145,510
15 Aug 20240.24000.24500.23500.23500.2350129,191
14 Aug 20240.23000.25000.23000.24000.2400333,107
13 Aug 20240.25000.25500.23500.24000.2400378,302
12 Aug 20240.26500.26500.25000.25500.2550108,182
09 Aug 20240.27000.27500.26500.27000.2700124,820
08 Aug 20240.26500.27000.26000.27000.270062,613
07 Aug 20240.26000.26500.25000.26500.2650134,937
06 Aug 20240.25500.26000.25000.26000.2600543,582
05 Aug 20240.27000.27000.26000.26000.2600345,571
02 Aug 20240.28000.28000.27000.27000.270095,502
01 Aug 20240.29000.29500.28000.28000.2800424,520
31 July 20240.30500.31000.29000.29000.2900153,813
30 July 20240.31000.31000.30000.31000.310055,221
29 July 20240.31000.31000.30000.30000.300066,567
26 July 20240.30000.31000.29500.30500.3050122,687
25 July 20240.30000.30000.28500.28500.2850195,178
24 July 20240.30500.31000.29500.30000.3000331,645
23 July 20240.30000.31500.30000.31000.3100197,537
22 July 20240.31000.31500.30000.30000.3000125,235
19 July 20240.32000.32500.30500.32000.3200255,628
18 July 20240.30000.32000.29000.32000.32001,460,487
17 July 20240.28000.30000.28000.28000.2800441,175
16 July 20240.27500.28000.27000.28000.2800810,202
15 July 20240.30500.32000.25000.28000.28003,314,188
12 July 20240.35500.37000.35500.36000.360087,816
11 July 20240.37500.38000.36000.36000.360073,941
10 July 20240.38500.38500.35500.38000.3800227,189
09 July 20240.38250.39000.37500.38500.3850117,990
08 July 20240.40000.40000.38000.38500.385091,876
05 July 20240.37000.40000.36250.39500.3950281,344
04 July 20240.36750.37000.35000.35000.3500109,499
03 July 20240.37500.37500.35000.35500.355065,159
02 July 20240.36500.38000.34500.37000.3700258,438
01 July 20240.34500.37000.33000.36500.3650240,965
28 June 20240.34500.34500.32000.33500.3350352,462
27 June 20240.33000.34500.32000.33000.3300265,693
26 June 20240.32000.33000.31000.33000.3300193,501
25 June 20240.32500.33000.32000.32500.3250360,732
24 June 20240.35000.35000.32500.32500.3250382,132
21 June 20240.35500.35500.34000.35000.3500237,107
20 June 20240.35000.36000.35000.35000.350059,631
19 June 20240.36500.37500.35500.35500.3550134,977
18 June 20240.36500.38000.36000.36500.365074,787
17 June 20240.36000.38000.35000.36000.3600316,007
14 June 20240.36500.36500.35500.36500.3650355,319
13 June 20240.37000.37000.36500.36500.3650116,019
12 June 20240.37000.38000.37000.37500.375047,971
11 June 20240.38000.39500.36500.37000.3700289,283
07 June 20240.37500.38500.37000.37500.3750242,166
06 June 20240.40000.41000.36500.36500.3650777,163
05 June 20240.41500.41500.38500.39000.3900426,259
04 June 20240.44500.44500.41000.41500.4150176,313
03 June 20240.41500.44000.41000.43500.4350164,943
31 May 20240.42000.44000.41000.41500.4150144,904
30 May 20240.42000.44500.42000.43000.430076,582
29 May 20240.42000.44000.42000.42000.420038,624
28 May 20240.44500.45000.42000.42000.4200108,299
27 May 20240.44500.44500.43500.43500.435067,792
24 May 20240.45000.45500.44000.44500.4450199,779
23 May 20240.43500.47000.42000.44000.4400956,002
22 May 20240.39000.44000.39000.41500.41501,035,020
21 May 20240.41000.41000.38500.39000.3900191,381
20 May 20240.42000.42000.39500.39500.3950199,756
17 May 20240.42500.42500.40500.41000.4100121,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...