ASX - Delayed Quote AUD

Articore Group Limited (ATG.AX)

Compare
0.3450 +0.0100 (+2.99%)
At close: November 15 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.3350 0.3500 0.3250 0.3450 0.3450 209,851
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 8, 2024 0.3500 0.3750 0.3500 0.3750 0.3750 442,299
Nov 7, 2024 0.3350 0.3500 0.3300 0.3500 0.3500 398,115
Nov 6, 2024 0.3100 0.3450 0.3100 0.3450 0.3450 181,585
Nov 4, 2024 0.3250 0.3300 0.3150 0.3150 0.3150 76,310
Nov 1, 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 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 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 9, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 110
Oct 8, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 140,109
Oct 7, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 74,859
Oct 4, 2024 0.3920 0.3920 0.3850 0.3850 0.3850 13,073
Oct 3, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 87,833
Oct 2, 2024 0.4050 0.4050 0.3900 0.3900 0.3900 150,977
Oct 1, 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 9, 2024 0.3900 0.3950 0.3670 0.3950 0.3950 177,331
Sep 6, 2024 0.3900 0.4050 0.3900 0.4050 0.4050 167,775
Sep 5, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 155,917
Sep 4, 2024 0.4000 0.4000 0.3800 0.4000 0.4000 141,394
Sep 3, 2024 0.3750 0.4050 0.3750 0.4050 0.4050 138,024
Sep 2, 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 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 9, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 39,996
Aug 8, 2024 0.3850 0.3900 0.3750 0.3750 0.3750 38,336
Aug 7, 2024 0.3900 0.3950 0.3800 0.3800 0.3800 21,911
Aug 6, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 271,102
Aug 5, 2024 0.3750 0.4000 0.3750 0.3950 0.3950 267,134
Aug 2, 2024 0.4000 0.4000 0.3900 0.3950 0.3950 47,439
Aug 1, 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 9, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 89,384
Jul 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 37,920
Jul 5, 2024 0.4000 0.4050 0.3900 0.3900 0.3900 39,646
Jul 4, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 123,466
Jul 3, 2024 0.4000 0.4100 0.3950 0.4000 0.4000 169,835
Jul 2, 2024 0.4000 0.4150 0.4000 0.4150 0.4150 3,454
Jul 1, 2024 0.4150 0.4150 0.4000 0.4050 0.4050 44,844
Jun 28, 2024 0.4000 0.4150 0.3950 0.4150 0.4150 199,252
Jun 27, 2024 0.4150 0.4150 0.4050 0.4150 0.4150 111,805
Jun 26, 2024 0.4000 0.4200 0.4000 0.4150 0.4150 231,087
Jun 25, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 121,295
Jun 24, 2024 0.4050 0.4100 0.3950 0.4100 0.4100 48,971
Jun 21, 2024 0.4150 0.4150 0.4020 0.4100 0.4100 165,250
Jun 20, 2024 0.4100 0.4150 0.4050 0.4150 0.4150 116,412
Jun 19, 2024 0.4200 0.4200 0.4050 0.4150 0.4150 479,743
Jun 18, 2024 0.4200 0.4200 0.4050 0.4200 0.4200 101,057
Jun 17, 2024 0.4150 0.4250 0.4050 0.4200 0.4200 455,342
Jun 14, 2024 0.4150 0.4250 0.4100 0.4100 0.4100 295,296
Jun 13, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 2,441
Jun 12, 2024 0.4000 0.4150 0.3950 0.3950 0.3950 57,088
Jun 11, 2024 0.4100 0.4350 0.4100 0.4150 0.4150 455,333
Jun 7, 2024 0.4100 0.4200 0.4100 0.4150 0.4150 320,398
Jun 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 27,000
Jun 5, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 36,922
Jun 4, 2024 0.4100 0.4150 0.4050 0.4050 0.4050 152,630
Jun 3, 2024 0.3900 0.4150 0.3900 0.4150 0.4150 12,292
May 31, 2024 0.3750 0.4100 0.3750 0.4000 0.4000 42,853
May 30, 2024 0.4000 0.4150 0.3900 0.3900 0.3900 42,340
May 29, 2024 0.4200 0.4400 0.4000 0.4150 0.4150 434,061
May 28, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 142,163
May 27, 2024 0.4200 0.4500 0.4200 0.4300 0.4300 1,082,398
May 24, 2024 0.4300 0.4400 0.4250 0.4300 0.4300 42,538
May 23, 2024 0.4100 0.4300 0.4100 0.4300 0.4300 94,978
May 22, 2024 0.3800 0.4150 0.3800 0.4150 0.4150 34,306
May 21, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 178,148
May 20, 2024 0.4150 0.4150 0.3800 0.3800 0.3800 112,342
May 17, 2024 0.3850 0.4000 0.3800 0.4000 0.4000 130,908
May 16, 2024 0.3900 0.4100 0.3850 0.3850 0.3850 52,857
May 15, 2024 0.4000 0.4000 0.3700 0.3900 0.3900 201,097
May 14, 2024 0.3800 0.4400 0.3800 0.4100 0.4100 133,074
May 13, 2024 0.3800 0.3950 0.3800 0.3800 0.3800 46,751
May 10, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 30,319
May 9, 2024 0.3550 0.3800 0.3550 0.3800 0.3800 320,275
May 8, 2024 0.3950 0.4100 0.3400 0.3400 0.3400 445,797
May 7, 2024 0.4000 0.4250 0.3900 0.4000 0.4000 274,109
May 6, 2024 0.4100 0.4350 0.4050 0.4050 0.4050 40,666
May 3, 2024 0.4100 0.4500 0.4100 0.4150 0.4150 530,901
May 2, 2024 0.4300 0.4450 0.4050 0.4050 0.4050 113,449
May 1, 2024 0.4400 0.4500 0.4200 0.4300 0.4300 170,547
Apr 30, 2024 0.4300 0.4600 0.4300 0.4400 0.4400 44,321
Apr 29, 2024 0.4250 0.4500 0.4250 0.4250 0.4250 101,634
Apr 26, 2024 0.4900 0.4900 0.4250 0.4250 0.4250 199,363
Apr 24, 2024 0.4600 0.4900 0.4600 0.4700 0.4700 28,319
Apr 23, 2024 0.4650 0.4700 0.4600 0.4600 0.4600 22,667
Apr 22, 2024 0.4800 0.4800 0.4650 0.4700 0.4700 14,277
Apr 19, 2024 0.4650 0.4850 0.4650 0.4800 0.4800 9,387
Apr 18, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 25,819
Apr 17, 2024 0.4650 0.4700 0.4500 0.4700 0.4700 17,336
Apr 16, 2024 0.4750 0.4750 0.4700 0.4700 0.4700 23,634
Apr 15, 2024 0.4800 0.4800 0.4650 0.4750 0.4750 56,010
Apr 12, 2024 0.4950 0.5000 0.4900 0.4900 0.4900 95,901
Apr 11, 2024 0.5100 0.5350 0.4900 0.4950 0.4950 109,594
Apr 10, 2024 0.4950 0.5250 0.4950 0.5250 0.5250 31,254
Apr 9, 2024 0.5050 0.5050 0.4900 0.4900 0.4900 50,854
Apr 8, 2024 0.5300 0.5300 0.5050 0.5050 0.5050 101,716
Apr 5, 2024 0.5400 0.5550 0.5350 0.5350 0.5350 90,429
Apr 4, 2024 0.5450 0.5550 0.5400 0.5400 0.5400 229,383
Apr 3, 2024 0.5420 0.5500 0.5350 0.5500 0.5500 293,659
Apr 2, 2024 0.5400 0.5550 0.5400 0.5400 0.5400 307,190
Mar 28, 2024 0.5400 0.5600 0.5350 0.5525 0.5525 126,001
Mar 27, 2024 0.5500 0.5650 0.5500 0.5500 0.5500 145,534
Mar 26, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 124,030
Mar 25, 2024 0.5700 0.5750 0.5600 0.5600 0.5600 91,196
Mar 22, 2024 0.5700 0.5900 0.5600 0.5750 0.5750 96,002
Mar 21, 2024 0.5500 0.5950 0.5500 0.5700 0.5700 87,676
Mar 20, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 55,586
Mar 19, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 8,059
Mar 18, 2024 0.5500 0.5650 0.5350 0.5475 0.5475 23,204
Mar 15, 2024 0.5500 0.5500 0.5300 0.5400 0.5400 102,476
Mar 14, 2024 0.5750 0.5750 0.5500 0.5650 0.5650 196,278
Mar 13, 2024 0.5300 0.5750 0.5000 0.5750 0.5750 462,788
Mar 12, 2024 0.5400 0.5400 0.5150 0.5400 0.5400 125,804
Mar 11, 2024 0.5400 0.5400 0.5150 0.5300 0.5300 62,378
Mar 8, 2024 0.5300 0.5650 0.5000 0.5550 0.5550 230,166
Mar 7, 2024 0.5000 0.5300 0.4950 0.5300 0.5300 198,886
Mar 6, 2024 0.5000 0.5150 0.4850 0.4900 0.4900 232,932
Mar 5, 2024 0.5100 0.5100 0.4850 0.4900 0.4900 410,844
Mar 4, 2024 0.5300 0.5500 0.4800 0.5000 0.5000 1,817,722
Mar 1, 2024 0.5100 0.5300 0.4950 0.5300 0.5300 1,346,805
Feb 29, 2024 0.5000 0.5150 0.4950 0.5100 0.5100 272,593
Feb 28, 2024 0.5600 0.5700 0.5050 0.5100 0.5100 5,868,541
Feb 27, 2024 0.8000 0.8000 0.5300 0.5500 0.5500 3,631,480
Feb 26, 2024 0.7500 0.8300 0.7500 0.8000 0.8000 2,457,522
Feb 23, 2024 0.7750 0.7850 0.7400 0.7400 0.7400 183,174
Feb 22, 2024 0.7500 0.7500 0.7150 0.7400 0.7400 449,579
Feb 21, 2024 0.7800 0.7950 0.7500 0.7800 0.7800 576,015
Feb 20, 2024 0.8000 0.8000 0.7500 0.7850 0.7850 191,505
Feb 19, 2024 0.7750 0.8000 0.7500 0.7900 0.7900 3,176,161
Feb 16, 2024 0.6900 0.7750 0.6850 0.7500 0.7500 2,361,456
Feb 15, 2024 0.6800 0.7050 0.6650 0.6850 0.6850 285,742
Feb 14, 2024 0.6750 0.6850 0.6350 0.6800 0.6800 76,046
Feb 13, 2024 0.6300 0.6850 0.6300 0.6750 0.6750 2,769,689
Feb 12, 2024 0.6000 0.6250 0.6000 0.6250 0.6250 155,688
Feb 9, 2024 0.5400 0.6200 0.5400 0.6100 0.6100 158,960
Feb 8, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 74,735
Feb 7, 2024 0.5350 0.5650 0.5350 0.5400 0.5400 84,103
Feb 6, 2024 0.5500 0.5650 0.5500 0.5500 0.5500 225,265
Feb 5, 2024 0.5500 0.5750 0.5400 0.5700 0.5700 288,033
Feb 2, 2024 0.5400 0.5850 0.5350 0.5350 0.5350 89,126
Feb 1, 2024 0.5450 0.5650 0.5400 0.5450 0.5450 86,720
Jan 31, 2024 0.5700 0.5750 0.5450 0.5450 0.5450 23,429
Jan 30, 2024 0.5700 0.5800 0.5350 0.5700 0.5700 38,163
Jan 29, 2024 0.5300 0.5700 0.5100 0.5700 0.5700 79,896
Jan 25, 2024 0.5500 0.5850 0.5400 0.5400 0.5400 179,708
Jan 24, 2024 0.5450 0.5450 0.5300 0.5400 0.5400 18,238
Jan 23, 2024 0.5750 0.5800 0.5400 0.5400 0.5400 32,913
Jan 22, 2024 0.5800 0.5800 0.5300 0.5400 0.5400 43,116
Jan 19, 2024 0.5400 0.5750 0.5400 0.5600 0.5600 61,119
Jan 17, 2024 0.5400 0.5700 0.5350 0.5450 0.5450 62,712
Jan 16, 2024 0.5450 0.5500 0.5200 0.5400 0.5400 39,017
Jan 15, 2024 0.5050 0.5550 0.5050 0.5450 0.5450 81,389
Jan 12, 2024 0.5100 0.5600 0.5100 0.5100 0.5100 19,575
Jan 11, 2024 0.5200 0.5450 0.5100 0.5450 0.5450 18,308
Jan 10, 2024 0.5250 0.5450 0.5200 0.5450 0.5450 70,247
Jan 9, 2024 0.5350 0.5650 0.5300 0.5300 0.5300 134,229
Jan 8, 2024 0.6000 0.6100 0.5650 0.5700 0.5700 74,457
Jan 5, 2024 0.6450 0.6650 0.6000 0.6000 0.6000 136,439
Jan 4, 2024 0.6350 0.6650 0.6350 0.6500 0.6500 21,408
Jan 3, 2024 0.6600 0.6800 0.6300 0.6700 0.6700 91,209
Jan 2, 2024 0.6700 0.6950 0.6500 0.6900 0.6900 145,571
Dec 29, 2023 0.6800 0.6900 0.6450 0.6900 0.6900 488,265
Dec 28, 2023 0.6400 0.6900 0.6400 0.6800 0.6800 425,449
Dec 27, 2023 0.6200 0.6600 0.6200 0.6500 0.6500 282,010
Dec 22, 2023 0.5500 0.6300 0.5400 0.6100 0.6100 516,255
Dec 21, 2023 0.5550 0.5650 0.5400 0.5650 0.5650 168,187
Dec 20, 2023 0.5350 0.5600 0.5150 0.5600 0.5600 134,910
Dec 19, 2023 0.4750 0.5400 0.4750 0.5400 0.5400 348,454
Dec 18, 2023 0.4250 0.4750 0.4250 0.4750 0.4750 130,485
Dec 15, 2023 0.4100 0.4750 0.4100 0.4750 0.4750 296,605
Dec 13, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 22,395
Dec 12, 2023 0.4300 0.4450 0.4100 0.4100 0.4100 85,813
Dec 11, 2023 0.4400 0.4550 0.4300 0.4300 0.4300 89,358
Dec 8, 2023 0.4250 0.4550 0.4100 0.4550 0.4550 255,644
Dec 7, 2023 0.4300 0.4300 0.4150 0.4300 0.4300 178,595
Dec 6, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 213,887
Dec 5, 2023 0.4200 0.4350 0.4100 0.4300 0.4300 75,700
Dec 4, 2023 0.4300 0.4500 0.4200 0.4250 0.4250 329,746
Dec 1, 2023 0.4400 0.4550 0.4300 0.4550 0.4550 95,139
Nov 30, 2023 0.4350 0.4550 0.4300 0.4350 0.4350 194,530
Nov 29, 2023 0.4250 0.4600 0.4250 0.4350 0.4350 29,748
Nov 28, 2023 0.4250 0.4750 0.4250 0.4250 0.4250 82,215
Nov 27, 2023 0.4650 0.4650 0.4200 0.4300 0.4300 77,502
Nov 24, 2023 0.5000 0.5000 0.4400 0.4650 0.4650 115,936
Nov 23, 2023 0.4750 0.4900 0.4650 0.4800 0.4800 87,124
Nov 22, 2023 0.4850 0.5000 0.4700 0.4700 0.4700 87,199
Nov 21, 2023 0.4750 0.4950 0.4750 0.4850 0.4850 80,918
Nov 20, 2023 0.4650 0.4950 0.4650 0.4750 0.4750 44,374
Nov 17, 2023 0.5000 0.5000 0.4800 0.4950 0.4950 111,863
Nov 16, 2023 0.5200 0.5500 0.5000 0.5000 0.5000 355,762
Nov 15, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 147,599

Related Tickers