Australia markets close in 48 minutes

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4450-0.0150 (-3.26%)
As of 03:01PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.46000.47000.44500.44500.4450119,964
23 Apr 20240.48000.48000.45500.46000.4600148,555
22 Apr 20240.46500.47500.46000.47000.470082,693
19 Apr 20240.47000.47000.45500.45500.4550475,141
18 Apr 20240.49500.49500.46500.47500.4750244,536
17 Apr 20240.49000.49500.48000.48000.4800119,217
16 Apr 20240.48000.50000.47500.47500.4750182,070
15 Apr 20240.50000.51000.48000.48000.4800174,925
12 Apr 20240.52000.53000.49500.50000.5000339,760
11 Apr 20240.52000.53000.51000.51000.5100120,284
10 Apr 20240.51000.54000.50500.53000.5300172,801
09 Apr 20240.52500.52500.50500.50500.5050252,927
08 Apr 20240.52500.53000.51500.51500.5150157,378
05 Apr 20240.52000.54000.51500.52000.5200397,650
04 Apr 20240.54500.55500.52500.54000.5400239,161
03 Apr 20240.55500.56000.52000.52000.5200319,829
02 Apr 20240.58000.59000.55000.55000.5500466,067
28 Mar 20240.59500.60500.56000.57000.5700738,057
27 Mar 20240.52000.59000.52000.57500.5750913,283
26 Mar 20240.60000.61000.52000.54000.54002,897,922
25 Mar 20240.51500.64000.50500.59500.59507,629,249
22 Mar 20240.48500.48500.45500.47000.4700322,932
21 Mar 20240.46000.51000.46000.48000.4800817,554
20 Mar 20240.43000.46500.42500.45500.4550455,296
19 Mar 20240.43500.44000.42000.42000.4200141,168
18 Mar 20240.42000.43500.42000.42500.425075,500
15 Mar 20240.41000.43500.41000.43500.435087,924
14 Mar 20240.43000.44500.42000.42000.4200226,206
13 Mar 20240.42000.44000.41000.42500.4250293,594
12 Mar 20240.42000.42500.40000.40500.4050407,603
11 Mar 20240.39000.51500.38500.42000.42003,417,655
08 Mar 20240.39000.40500.37500.39000.3900242,947
07 Mar 20240.40000.40000.38000.38500.3850233,775
06 Mar 20240.39500.40500.39500.40000.400092,538
05 Mar 20240.41000.41500.38500.39500.3950176,689
04 Mar 20240.39000.42500.39000.41000.4100262,856
01 Mar 20240.39000.40000.37000.38000.3800198,093
29 Feb 20240.38500.39000.37500.39000.3900183,196
28 Feb 20240.36000.39500.36000.38000.3800485,676
27 Feb 20240.40000.40000.36000.36000.3600906,393
26 Feb 20240.46000.48500.39000.41500.41502,091,657
23 Feb 20240.33500.48500.33500.44000.44004,859,623
22 Feb 20240.35000.35000.30000.32500.3250449,971
21 Feb 20240.34500.35500.33500.33500.3350229,806
20 Feb 20240.36000.36500.34500.35500.3550156,681
19 Feb 20240.35000.36500.34500.36000.3600251,956
16 Feb 20240.34000.36000.33000.36000.3600271,907
15 Feb 20240.34500.34500.32500.34000.3400135,589
14 Feb 20240.32000.34500.32000.34000.3400261,619
13 Feb 20240.32500.34000.32500.34000.3400172,330
12 Feb 20240.33500.34500.32000.32500.3250297,009
09 Feb 20240.34500.35500.33000.34500.3450231,124
08 Feb 20240.37000.37500.35000.36500.3650207,109
07 Feb 20240.34000.38500.34000.37000.3700554,412
06 Feb 20240.34000.35000.32500.33500.3350269,324
05 Feb 20240.32500.34500.31500.34500.3450182,053
02 Feb 20240.33000.33000.31000.32500.3250110,703
01 Feb 20240.31500.33000.31500.32000.320087,754
31 Jan 20240.31000.33000.31000.31000.3100112,914
30 Jan 20240.31000.32000.30500.31000.310076,155
29 Jan 20240.31500.32000.31000.32000.320056,432
25 Jan 20240.34500.35000.31000.31500.3150383,455
24 Jan 20240.34500.34500.32000.32000.3200158,523
23 Jan 20240.30500.35000.30000.34500.3450458,094
22 Jan 20240.32500.32500.30000.30000.3000517,792
19 Jan 20240.33500.34000.32500.32500.3250108,903
18 Jan 20240.34000.34000.32000.33500.3350372,462
17 Jan 20240.34500.34500.33500.34000.3400105,363
16 Jan 20240.35500.35500.34000.35000.3500253,318
15 Jan 20240.35500.36000.35000.35000.350090,901
12 Jan 20240.37000.37000.35000.35500.3550248,550
11 Jan 20240.38500.39500.35500.37000.3700303,060
10 Jan 20240.40000.40000.38000.38500.385087,103
09 Jan 20240.40000.40000.39000.39000.390058,147
08 Jan 20240.39500.40000.39000.40000.400085,114
05 Jan 20240.40000.40500.39500.39500.39506,396
04 Jan 20240.40000.40500.39500.39500.3950109,394
03 Jan 20240.41000.41000.40000.40000.400062,449
02 Jan 20240.39000.41500.39000.41500.4150170,058
29 Dec 20230.37500.39000.37500.38000.3800153,505
28 Dec 20230.39000.39250.37750.38000.380069,390
27 Dec 20230.36000.39000.35500.39000.3900247,053
22 Dec 20230.37000.37000.35500.36000.3600165,690
21 Dec 20230.38000.38000.36000.38000.3800100,529
20 Dec 20230.37500.38000.36000.37500.3750170,140
19 Dec 20230.37000.37000.36000.36500.365059,604
18 Dec 20230.36000.36000.34500.36000.3600553,680
15 Dec 20230.37000.37000.35500.37000.3700170,710
14 Dec 20230.35500.37000.35000.36500.3650254,122
13 Dec 20230.37000.37000.36000.36500.3650167,907
12 Dec 20230.37500.38500.37000.37000.370084,592
11 Dec 20230.39000.39000.37500.37500.3750100,179
08 Dec 20230.38500.39000.38500.38500.385023,719
07 Dec 20230.38000.39000.38000.39000.390084,151
06 Dec 20230.38000.39000.37500.37500.3750103,761
05 Dec 20230.39000.39000.38000.38000.380068,680
04 Dec 20230.38500.39000.38000.39000.390074,080
01 Dec 20230.40000.40000.37000.38000.3800343,951
30 Nov 20230.40000.40000.39500.40000.400083,665
29 Nov 20230.41000.41000.39500.39500.3950186,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...