Get our best money-saving hacks and pro tips now

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4300

0.0000

(0.00%)

As of 01:10PM AEDT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.4400	0.4400	0.4300	0.4300	0.4300	93,014
27 Mar 2023	0.4550	0.4550	0.4300	0.4300	0.4300	263,707
24 Mar 2023	0.4600	0.4600	0.4450	0.4450	0.4450	88,284
23 Mar 2023	0.4600	0.4600	0.4450	0.4450	0.4450	46,298
22 Mar 2023	0.4500	0.4650	0.4500	0.4500	0.4500	53,380
21 Mar 2023	0.4500	0.4600	0.4500	0.4600	0.4600	74,014
20 Mar 2023	0.4700	0.4700	0.4450	0.4450	0.4450	251,334
17 Mar 2023	0.4600	0.4700	0.4550	0.4600	0.4600	249,937
16 Mar 2023	0.4500	0.4700	0.4450	0.4600	0.4600	318,826
15 Mar 2023	0.4650	0.4700	0.4450	0.4650	0.4650	275,055
14 Mar 2023	0.4850	0.4850	0.4450	0.4650	0.4650	271,266
13 Mar 2023	0.4950	0.4950	0.4550	0.4650	0.4650	478,361
10 Mar 2023	0.4400	0.4850	0.4100	0.4750	0.4750	1,533,628
09 Mar 2023	0.4650	0.4800	0.4400	0.4450	0.4450	833,790
08 Mar 2023	0.5100	0.5100	0.4650	0.4800	0.4800	593,644
07 Mar 2023	0.4950	0.5200	0.4800	0.5100	0.5100	431,607
06 Mar 2023	0.5000	0.5100	0.4800	0.4950	0.4950	539,505
03 Mar 2023	0.5100	0.5200	0.5000	0.5100	0.5100	164,424
02 Mar 2023	0.5200	0.5200	0.4950	0.5100	0.5100	770,526
01 Mar 2023	0.5400	0.5400	0.5100	0.5100	0.5100	272,894
28 Feb 2023	0.5250	0.5400	0.5150	0.5400	0.5400	240,850
27 Feb 2023	0.5500	0.5500	0.5100	0.5250	0.5250	355,711
24 Feb 2023	0.5500	0.5600	0.5500	0.5550	0.5550	205,205
23 Feb 2023	0.5600	0.5600	0.5400	0.5500	0.5500	91,636
22 Feb 2023	0.5550	0.5850	0.5400	0.5500	0.5500	477,063
21 Feb 2023	0.5900	0.5900	0.5700	0.5700	0.5700	385,569
20 Feb 2023	0.6050	0.6050	0.5950	0.6050	0.6050	186,710
17 Feb 2023	0.6050	0.6200	0.5950	0.6150	0.6150	245,012
16 Feb 2023	0.6000	0.6100	0.6000	0.6000	0.6000	237,334
15 Feb 2023	0.6100	0.6100	0.6000	0.6000	0.6000	181,155
14 Feb 2023	0.6200	0.6200	0.6000	0.6000	0.6000	94,409
13 Feb 2023	0.6200	0.6200	0.6100	0.6100	0.6100	37,298
10 Feb 2023	0.6050	0.6200	0.6050	0.6200	0.6200	147,765
09 Feb 2023	0.6050	0.6050	0.6000	0.6000	0.6000	129,199
08 Feb 2023	0.6100	0.6250	0.6000	0.6050	0.6050	165,114
07 Feb 2023	0.6050	0.6250	0.6000	0.6250	0.6250	239,180
06 Feb 2023	0.6300	0.6300	0.6000	0.6000	0.6000	347,274
03 Feb 2023	0.6250	0.6300	0.6150	0.6250	0.6250	162,118
02 Feb 2023	0.6250	0.6500	0.6200	0.6400	0.6400	203,548
01 Feb 2023	0.6300	0.6300	0.6200	0.6200	0.6200	47,210
31 Jan 2023	0.6200	0.6300	0.6200	0.6200	0.6200	167,933
30 Jan 2023	0.6250	0.6300	0.6200	0.6250	0.6250	87,136
27 Jan 2023	0.6350	0.6400	0.6200	0.6200	0.6200	122,006
25 Jan 2023	0.6650	0.6650	0.6200	0.6350	0.6350	360,094
24 Jan 2023	0.6450	0.6700	0.6450	0.6650	0.6650	95,258
23 Jan 2023	0.6350	0.6500	0.6200	0.6500	0.6500	248,592
20 Jan 2023	0.6550	0.6750	0.6050	0.6150	0.6150	327,494
19 Jan 2023	0.6300	0.6600	0.6250	0.6600	0.6600	266,387
18 Jan 2023	0.6000	0.6450	0.6000	0.6300	0.6300	384,147
17 Jan 2023	0.6050	0.6100	0.6000	0.6000	0.6000	104,634
16 Jan 2023	0.5950	0.6200	0.5950	0.6050	0.6050	276,470
13 Jan 2023	0.5900	0.6050	0.5900	0.5950	0.5950	82,050
12 Jan 2023	0.6000	0.6100	0.5900	0.5900	0.5900	155,654
11 Jan 2023	0.6000	0.6100	0.6000	0.6000	0.6000	50,710
10 Jan 2023	0.6100	0.6150	0.5950	0.6000	0.6000	143,097
09 Jan 2023	0.6150	0.6300	0.6100	0.6150	0.6150	141,575
06 Jan 2023	0.5900	0.6100	0.5900	0.6100	0.6100	237,238
05 Jan 2023	0.6150	0.6200	0.5850	0.6000	0.6000	480,508
04 Jan 2023	0.6000	0.6250	0.6000	0.6100	0.6100	66,458
03 Jan 2023	0.6150	0.6200	0.5950	0.6150	0.6150	61,697
30 Dec 2022	0.5850	0.6150	0.5850	0.6150	0.6150	129,561
29 Dec 2022	0.5850	0.5900	0.5750	0.5850	0.5850	85,824
28 Dec 2022	0.5900	0.5900	0.5750	0.5850	0.5850	42,168
23 Dec 2022	0.5900	0.5950	0.5800	0.5950	0.5950	61,125
22 Dec 2022	0.5950	0.6150	0.5950	0.6000	0.6000	93,820
21 Dec 2022	0.5750	0.6050	0.5750	0.5850	0.5850	138,930
20 Dec 2022	0.6000	0.6000	0.5650	0.5750	0.5750	377,649
19 Dec 2022	0.6000	0.6400	0.6000	0.6100	0.6100	160,877
16 Dec 2022	0.6200	0.6350	0.6000	0.6000	0.6000	646,977
15 Dec 2022	0.6450	0.6500	0.6200	0.6250	0.6250	223,021
14 Dec 2022	0.6650	0.6850	0.6400	0.6450	0.6450	356,197
13 Dec 2022	0.6600	0.6700	0.6550	0.6600	0.6600	154,628
12 Dec 2022	0.6700	0.6700	0.6550	0.6600	0.6600	54,548
09 Dec 2022	0.6700	0.6700	0.6500	0.6700	0.6700	155,429
08 Dec 2022	0.6650	0.6750	0.6550	0.6700	0.6700	94,661
07 Dec 2022	0.6700	0.6700	0.6500	0.6650	0.6650	294,166
06 Dec 2022	0.6700	0.6750	0.6600	0.6700	0.6700	213,385
05 Dec 2022	0.6850	0.6900	0.6700	0.6700	0.6700	154,131
02 Dec 2022	0.7000	0.7000	0.6750	0.6900	0.6900	167,602
01 Dec 2022	0.7100	0.7300	0.6800	0.7000	0.7000	262,236
30 Nov 2022	0.6700	0.7150	0.6700	0.7000	0.7000	99,654
29 Nov 2022	0.6600	0.6850	0.6600	0.6650	0.6650	145,451
28 Nov 2022	0.7200	0.7300	0.6600	0.6600	0.6600	478,147
25 Nov 2022	0.7500	0.7600	0.7000	0.7100	0.7100	265,810
24 Nov 2022	0.7700	0.7700	0.7300	0.7400	0.7400	206,603
23 Nov 2022	0.8200	0.8700	0.7500	0.7650	0.7650	846,563
22 Nov 2022	0.6900	0.7900	0.6800	0.7900	0.7900	1,489,011
21 Nov 2022	0.6850	0.6900	0.6450	0.6500	0.6500	225,101
18 Nov 2022	0.7100	0.7100	0.6800	0.6800	0.6800	133,950
17 Nov 2022	0.7100	0.7200	0.6900	0.6950	0.6950	115,463
16 Nov 2022	0.7100	0.7500	0.6800	0.6900	0.6900	790,457
15 Nov 2022	0.6700	0.6700	0.6500	0.6600	0.6600	148,729
14 Nov 2022	0.6400	0.6600	0.6350	0.6600	0.6600	174,991
11 Nov 2022	0.6400	0.6500	0.6200	0.6400	0.6400	261,205
10 Nov 2022	0.6500	0.6500	0.6000	0.6100	0.6100	673,981
09 Nov 2022	0.6500	0.6550	0.6350	0.6500	0.6500	178,488
08 Nov 2022	0.6800	0.6800	0.6450	0.6500	0.6500	477,755
07 Nov 2022	0.7000	0.7000	0.6750	0.6750	0.6750	117,652
04 Nov 2022	0.6750	0.7000	0.6750	0.6900	0.6900	28,205
03 Nov 2022	0.6850	0.6950	0.6750	0.6750	0.6750	245,897
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,221.00+77.20(+1.08%)

ASX 2007,037.00+75.00(+1.08%)

AUD/USD0.6688+0.0037(+0.55%)

OIL72.76-0.05(-0.07%)

GOLD1,961.50+7.70(+0.39%)

Bitcoin AUD40,409.77-1,255.40(-3.01%)

Get our best money-saving hacks and pro tips now

Archer Materials Limited (AXE.AX)

ALL ORDS
7,221.00
+77.20(+1.08%)

ASX 200
7,037.00
+75.00(+1.08%)

AUD/USD
0.6688
+0.0037(+0.55%)

OIL
72.76
-0.05(-0.07%)

GOLD
1,961.50
+7.70(+0.39%)

Bitcoin AUD
40,409.77
-1,255.40(-3.01%)