Articore Group Limited (ATG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.3450

+0.0100

(+2.99%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Nov 17, 2023 - Nov 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 15, 2024	0.3350	0.3500	0.3250	0.3450	0.3450	209,851
Nov 14, 2024	0.3500	0.3500	0.3350	0.3350	0.3350	155,678
Nov 13, 2024	0.3250	0.3500	0.3250	0.3500	0.3500	196,301
Nov 12, 2024	0.3250	0.3450	0.3250	0.3300	0.3300	414,887
Nov 11, 2024	0.3700	0.3700	0.3200	0.3200	0.3200	490,423
Nov 08, 2024	0.3500	0.3750	0.3500	0.3750	0.3750	442,299
Nov 07, 2024	0.3350	0.3500	0.3300	0.3500	0.3500	398,115
Nov 06, 2024	0.3100	0.3450	0.3100	0.3450	0.3450	181,585
Nov 05, 2024	-	-	-	-	-	-
Nov 04, 2024	0.3250	0.3300	0.3150	0.3150	0.3150	76,310
Nov 01, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	53,294
Oct 31, 2024	0.3250	0.3350	0.3150	0.3350	0.3350	95,251
Oct 30, 2024	-	-	-	-	-	-
Oct 29, 2024	0.3450	0.3450	0.3150	0.3200	0.3200	365,956
Oct 28, 2024	0.3600	0.3600	0.3400	0.3450	0.3450	272,970
Oct 25, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	329,946
Oct 24, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	400,194
Oct 23, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	249,406
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	0.3700	0.3950	0.3700	0.3900	0.3900	176,896
Oct 18, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	346,323
Oct 17, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,593
Oct 16, 2024	0.3820	0.3950	0.3820	0.3950	0.3950	108,155
Oct 15, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	223,799
Oct 14, 2024	0.3900	0.4000	0.3850	0.3950	0.3950	243,117
Oct 11, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	79,221
Oct 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	110
Oct 09, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	110
Oct 08, 2024	0.3800	0.3850	0.3750	0.3850	0.3850	140,109
Oct 07, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	74,859
Oct 04, 2024	0.3920	0.3920	0.3850	0.3850	0.3850	13,073
Oct 03, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	87,833
Oct 02, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	150,977
Oct 01, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	60,692
Sep 30, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	132,735
Sep 27, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	148,162
Sep 26, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	117,037
Sep 25, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	116,809
Sep 24, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	296,853
Sep 23, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	127,091
Sep 20, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	127,217
Sep 19, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	1,920,379
Sep 18, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	141,474
Sep 17, 2024	0.3850	0.4000	0.3850	0.3900	0.3900	135,898
Sep 16, 2024	0.3850	0.4000	0.3850	0.3850	0.3850	134,752
Sep 13, 2024	0.3900	0.4050	0.3900	0.3900	0.3900	159,309
Sep 12, 2024	0.3950	0.4050	0.3900	0.4050	0.4050	301,451
Sep 11, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	160,018
Sep 10, 2024	0.3950	0.4050	0.3900	0.4000	0.4000	138,739
Sep 09, 2024	0.3900	0.3950	0.3670	0.3950	0.3950	177,331
Sep 06, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	167,775
Sep 05, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	155,917
Sep 04, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	141,394
Sep 03, 2024	0.3750	0.4050	0.3750	0.4050	0.4050	138,024
Sep 02, 2024	0.3650	0.3850	0.3650	0.3800	0.3800	137,127
Aug 30, 2024	0.3800	0.3950	0.3650	0.3650	0.3650	179,735
Aug 29, 2024	0.3750	0.4000	0.3750	0.3800	0.3800	167,239
Aug 28, 2024	0.3700	0.3900	0.3650	0.3800	0.3800	264,504
Aug 27, 2024	-	-	-	-	-	-
Aug 26, 2024	0.3650	0.3900	0.3500	0.3850	0.3850	1,263,816
Aug 23, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	312,299
Aug 22, 2024	0.3500	0.3750	0.3450	0.3650	0.3650	896,410
Aug 21, 2024	0.3850	0.4000	0.3320	0.3500	0.3500	424,243
Aug 20, 2024	0.3900	0.4000	0.3850	0.3950	0.3950	106,093
Aug 19, 2024	0.3750	0.3900	0.3750	0.3900	0.3900	21,641
Aug 16, 2024	0.3700	0.3850	0.3500	0.3850	0.3850	69,841
Aug 15, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	16,201
Aug 14, 2024	0.3670	0.4000	0.3670	0.3900	0.3900	81,315
Aug 13, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	168,638
Aug 12, 2024	0.3800	0.3900	0.3750	0.3825	0.3825	27,715
Aug 09, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	39,996
Aug 08, 2024	0.3850	0.3900	0.3750	0.3750	0.3750	38,336
Aug 07, 2024	0.3900	0.3950	0.3800	0.3800	0.3800	21,911
Aug 06, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	271,102
Aug 05, 2024	0.3750	0.4000	0.3750	0.3950	0.3950	267,134
Aug 02, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	47,439
Aug 01, 2024	0.3950	0.4000	0.3850	0.3950	0.3950	246,099
Jul 31, 2024	0.3950	0.3950	0.3850	0.3950	0.3950	18,392
Jul 30, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	6,633
Jul 29, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	18,215
Jul 26, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	933
Jul 25, 2024	0.4000	0.4000	0.3850	0.4000	0.4000	53,936
Jul 24, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	17,352
Jul 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,987
Jul 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	179,231
Jul 19, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	8,877
Jul 18, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	73,455
Jul 17, 2024	0.3900	0.4000	0.3850	0.4000	0.4000	228,483
Jul 16, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,988
Jul 15, 2024	0.3850	0.3950	0.3800	0.3950	0.3950	97,015
Jul 12, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	24,347
Jul 11, 2024	0.3950	0.3950	0.3850	0.3950	0.3950	28,595
Jul 10, 2024	0.3800	0.3850	0.3800	0.3800	0.3800	25,314
Jul 09, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	89,384
Jul 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	37,920
Jul 05, 2024	0.4000	0.4050	0.3900	0.3900	0.3900	39,646
Jul 04, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	123,466
Jul 03, 2024	0.4000	0.4100	0.3950	0.4000	0.4000	169,835
Jul 02, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	3,454
Jul 01, 2024	0.4150	0.4150	0.4000	0.4050	0.4050	44,844
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Articore Group Limited (ATG.AX)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)