Australia markets open in 4 hours 21 minutes

Archer Materials Limited (AXE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4596-0.0054 (-1.16%)
At close: 03:57PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.45500.47000.45500.46000.460036,536
07 May 20240.47000.47500.46000.46500.465030,450
06 May 20240.48500.48500.46000.47500.475045,523
03 May 20240.47000.50000.46500.48500.485027,960
02 May 20240.50000.50000.48000.48000.480032,979
01 May 20240.49000.50000.47000.50000.5000138,767
30 Apr 20240.51500.52000.49000.50500.505099,830
29 Apr 20240.48500.52000.48500.50000.5000231,936
26 Apr 20240.45000.49000.45000.47000.4700180,318
24 Apr 20240.45500.47000.44500.45000.4500125,074
23 Apr 20240.46500.46500.45500.46000.4600111,130
22 Apr 20240.47000.47500.46000.46500.465051,420
19 Apr 20240.47000.47000.45500.45500.4550140,881
18 Apr 20240.49000.49000.47000.47500.475052,907
17 Apr 2024------
16 Apr 20240.48000.50000.47500.47500.4750101,730
15 Apr 20240.49000.49500.48000.48000.480034,545
12 Apr 20240.51500.52000.49500.50500.5050205,147
11 Apr 20240.53000.53000.51000.51500.515075,704
10 Apr 20240.51000.53500.50500.53500.5350120,740
09 Apr 20240.52000.52500.51000.51500.515084,855
08 Apr 20240.53000.53000.51000.51500.515069,258
05 Apr 20240.52000.54000.51500.51500.5150138,117
04 Apr 20240.54500.55500.52500.52500.5250106,939
03 Apr 20240.55000.55000.52500.53000.530098,854
02 Apr 20240.58000.59000.55000.55000.5500159,878
28 Mar 20240.59500.60500.56000.57500.5750189,136
27 Mar 20240.52500.59000.52500.56500.5650325,355
26 Mar 20240.60000.60000.52000.53000.5300779,662
25 Mar 20240.52500.64000.50500.60000.60003,867,959
22 Mar 20240.48000.48500.46000.47000.470049,656
21 Mar 20240.47500.51000.46500.48500.4850158,008
20 Mar 20240.43000.46500.42500.45500.4550180,047
19 Mar 20240.43000.43000.42000.42000.420055,263
18 Mar 20240.42000.43500.42000.42500.425035,181
15 Mar 20240.42000.43000.41000.43000.430014,863
14 Mar 20240.43000.44000.42000.42000.420074,206
13 Mar 20240.42000.44000.41000.43000.4300129,936
12 Mar 20240.42500.42500.40000.41000.4100238,467
11 Mar 20240.38500.51500.38500.41500.41501,512,505
08 Mar 20240.39000.39000.37500.38500.385077,089
07 Mar 20240.40000.40500.38000.38000.380076,841
06 Mar 20240.40500.40500.39000.40000.400044,723
05 Mar 20240.41500.41500.38500.41000.4100105,842
04 Mar 20240.39500.42000.39500.40000.4000123,968
01 Mar 20240.38000.39000.37000.38000.380085,327
29 Feb 20240.39500.39500.37500.38000.380087,827
28 Feb 20240.36000.39000.36000.38000.3800109,098
27 Feb 20240.39500.40000.36000.37000.3700472,325
26 Feb 20240.46500.48000.39500.40500.4050804,449
23 Feb 20240.33500.48500.33500.44000.44002,454,256
22 Feb 20240.34500.35000.30500.33000.3300210,012
21 Feb 20240.35500.35500.33500.33500.335071,056
20 Feb 20240.36000.36000.34500.35500.355094,537
19 Feb 20240.35000.36500.34500.36000.360080,854
16 Feb 20240.32500.36000.32500.36000.360058,508
15 Feb 20240.34500.34500.33000.33000.330045,557
14 Feb 20240.33000.34500.33000.33500.335055,499
13 Feb 20240.33000.34500.32500.33500.335053,263
12 Feb 20240.34500.34500.32500.33000.330064,000
09 Feb 20240.34500.36000.33000.33500.335086,768
08 Feb 20240.37000.37000.35000.36500.365050,574
07 Feb 20240.35000.38000.35000.37000.3700131,004
06 Feb 20240.32500.35000.32500.33500.3350102,495
05 Feb 20240.31000.34500.31000.33500.335038,962
02 Feb 20240.32000.32500.31000.32500.325037,304
01 Feb 20240.33000.33000.31500.32000.32005,900
31 Jan 20240.32000.33000.31000.32000.320076,578
30 Jan 20240.31500.32000.30500.31000.310093,158
29 Jan 20240.31500.32000.31000.32000.320024,574
25 Jan 20240.34500.35000.31000.32500.3250134,915
24 Jan 20240.32500.34000.32000.32000.320060,871
23 Jan 20240.31000.35000.30000.34000.3400177,275
22 Jan 20240.31500.32500.30000.30000.3000199,605
19 Jan 20240.32500.34000.32500.33000.330060,705
18 Jan 2024------
17 Jan 20240.33500.34000.33500.34000.340025,067
16 Jan 20240.35000.35000.34000.35000.350041,908
15 Jan 20240.36000.36000.34500.35500.355021,553
12 Jan 20240.37000.37000.35000.36500.3650105,927
11 Jan 20240.39500.39500.35500.35500.355024,544
10 Jan 20240.39000.39000.38000.38000.380038,446
09 Jan 20240.39500.40000.39000.39000.390032,175
08 Jan 20240.39500.40000.39500.40000.400014,075
05 Jan 20240.40000.40000.39500.39500.39509,281
04 Jan 20240.40000.41000.39500.41000.41005,012
03 Jan 20240.39500.40500.39500.40000.400014,956
02 Jan 20240.39500.41500.39500.41000.410072,658
29 Dec 20230.37500.39500.37000.38000.380028,179
28 Dec 20230.39000.39000.37000.37000.370038,141
27 Dec 20230.35000.38000.35000.37500.375076,643
22 Dec 20230.36500.37000.35000.35000.350062,856
21 Dec 20230.36000.37500.36000.37500.375022,188
20 Dec 20230.37500.38000.36000.37500.375046,507
19 Dec 20230.37000.37500.36000.37500.375031,012
18 Dec 20230.35000.35500.34500.35500.355070,186
15 Dec 20230.36000.37000.35500.37000.370036,125
14 Dec 2023------
13 Dec 20230.36500.37000.36000.36500.365036,155
12 Dec 20230.37500.38500.37000.37000.370048,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...