Australia markets closed

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4450+0.0050 (+1.14%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 May 20240.43000.44500.41000.42000.4200392,191
15 May 20240.44000.44500.43000.43000.430066,508
14 May 20240.44500.45500.43000.43000.4300312,092
13 May 20240.46000.46000.44500.44500.445080,737
10 May 20240.45000.46000.44000.46000.4600149,248
09 May 20240.47000.47000.45500.45500.4550101,746
08 May 20240.46500.47000.46000.46000.4600131,244
07 May 20240.47000.47500.46000.46000.4600112,815
06 May 20240.48500.49500.46000.47000.4700176,664
03 May 20240.47000.50000.46500.48500.4850204,172
02 May 20240.51000.51000.48250.48500.485056,097
01 May 20240.49500.50000.47000.49000.4900200,579
30 Apr 20240.51000.52500.49000.50500.5050262,888
29 Apr 20240.48000.52000.48000.50000.5000428,292
26 Apr 20240.45000.49000.45000.47000.4700281,731
24 Apr 20240.46000.47000.44500.44500.4450141,732
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...