Australia markets closed

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4400+0.1150 (+35.38%)
At close: 04:10PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.33500.48500.33500.44000.44004,859,623
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
28 Nov 20230.41000.41000.40000.41000.410041,936
27 Nov 20230.39500.41000.39500.40500.405087,815
24 Nov 20230.40500.41000.39500.39500.3950155,277
23 Nov 20230.41500.41500.40000.40500.405029,819
22 Nov 20230.41500.41500.40000.41500.4150150,920
21 Nov 20230.40000.41500.39500.41500.415070,594
20 Nov 20230.41500.41500.39500.39500.3950183,708
17 Nov 20230.40500.42000.40500.42000.420039,538
16 Nov 20230.41500.41500.40500.40500.405065,819
15 Nov 20230.41500.41500.40500.41000.410021,656
14 Nov 20230.40000.41500.40000.40000.400062,376
13 Nov 20230.42000.42000.40000.40000.4000170,956
10 Nov 20230.41000.41000.40500.41000.410090,187
09 Nov 20230.41500.43500.40500.40500.4050203,325
08 Nov 20230.40500.42000.40500.42000.420044,930
07 Nov 20230.42000.42500.41000.41000.410033,301
06 Nov 20230.41500.44500.41000.42000.4200221,343
03 Nov 20230.40000.41000.40000.41000.410081,947
02 Nov 20230.41500.41500.39500.40000.4000404,030
01 Nov 20230.44000.44000.40500.42000.4200307,111
31 Oct 20230.43000.47000.42000.44000.4400297,686
30 Oct 20230.43500.46500.42500.43000.4300143,697
27 Oct 20230.38500.44500.38500.42500.4250232,063
26 Oct 20230.39500.40000.39000.40000.4000140,040
25 Oct 20230.40500.40500.38500.39500.3950219,581
24 Oct 20230.40000.41000.40000.40500.4050158,177
23 Oct 20230.39500.40500.39000.39000.3900123,785
20 Oct 20230.40000.42000.39000.39000.3900100,127
19 Oct 20230.40500.43500.40000.40500.4050157,238
18 Oct 20230.42000.42000.40500.40500.4050156,403
17 Oct 20230.43000.43000.41500.41500.4150152,406
16 Oct 20230.44000.44500.43000.43000.430038,666
13 Oct 20230.45000.45000.42000.44000.4400238,519
12 Oct 20230.45500.45750.45000.45500.455044,798
11 Oct 20230.46000.48000.45000.45000.450056,310
10 Oct 20230.45500.47000.45000.46000.4600153,745
09 Oct 20230.48000.48000.45500.45500.4550107,185
06 Oct 20230.48000.49500.47000.47000.470048,369
05 Oct 20230.49000.49000.47000.47000.4700106,163
04 Oct 20230.49500.50000.47500.47500.4750218,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...