Yahoo

Mail

Singapore markets closed

Straits Times Index
3,336.59
+13.21(+0.40%)
Nikkei
38,487.90
+433.77(+1.14%)
Hang Seng
18,079.61
-150.58(-0.83%)
FTSE 100
8,275.38
+44.33(+0.54%)
Bitcoin USD
67,625.00
+325.49(+0.48%)
CMC Crypto 200
1,423.44
-5.13(-0.36%)

Archer Materials Limited (AXE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4150

-0.0150

(-3.49%)

At close: 04:10PM AEST

Time period:

02 Jun 2023 - 02 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.4200	0.4400	0.4100	0.4150	0.4150	144,904
30 May 2024	0.4200	0.4450	0.4200	0.4300	0.4300	76,582
29 May 2024	0.4200	0.4400	0.4200	0.4200	0.4200	38,624
28 May 2024	0.4450	0.4500	0.4200	0.4200	0.4200	108,299
27 May 2024	0.4450	0.4450	0.4350	0.4350	0.4350	67,792
24 May 2024	0.4500	0.4550	0.4400	0.4450	0.4450	199,779
23 May 2024	0.4350	0.4700	0.4200	0.4400	0.4400	956,002
22 May 2024	0.3900	0.4400	0.3900	0.4150	0.4150	1,035,020
21 May 2024	0.4100	0.4100	0.3850	0.3900	0.3900	191,381
20 May 2024	0.4200	0.4200	0.3950	0.3950	0.3950	199,756
17 May 2024	0.4250	0.4250	0.4050	0.4100	0.4100	121,754
16 May 2024	0.4300	0.4450	0.4100	0.4200	0.4200	392,191
15 May 2024	0.4400	0.4450	0.4300	0.4300	0.4300	66,508
14 May 2024	0.4450	0.4550	0.4300	0.4300	0.4300	312,092
13 May 2024	0.4600	0.4600	0.4450	0.4450	0.4450	80,737
10 May 2024	0.4500	0.4600	0.4400	0.4600	0.4600	149,248
09 May 2024	0.4700	0.4700	0.4550	0.4550	0.4550	101,746
08 May 2024	0.4650	0.4700	0.4600	0.4600	0.4600	131,244
07 May 2024	0.4700	0.4750	0.4600	0.4600	0.4600	112,815
06 May 2024	0.4850	0.4950	0.4600	0.4700	0.4700	176,664
03 May 2024	0.4700	0.5000	0.4650	0.4850	0.4850	204,172
02 May 2024	0.5100	0.5100	0.4825	0.4850	0.4850	56,097
01 May 2024	0.4950	0.5000	0.4700	0.4900	0.4900	200,579
30 Apr 2024	0.5100	0.5250	0.4900	0.5050	0.5050	262,888
29 Apr 2024	0.4800	0.5200	0.4800	0.5000	0.5000	428,292
26 Apr 2024	0.4500	0.4900	0.4500	0.4700	0.4700	281,731
24 Apr 2024	0.4600	0.4700	0.4450	0.4450	0.4450	141,732
23 Apr 2024	0.4800	0.4800	0.4550	0.4600	0.4600	148,555
22 Apr 2024	0.4650	0.4750	0.4600	0.4700	0.4700	82,693
19 Apr 2024	0.4700	0.4700	0.4550	0.4550	0.4550	475,141
18 Apr 2024	0.4950	0.4950	0.4650	0.4750	0.4750	244,536
17 Apr 2024	0.4900	0.4950	0.4800	0.4800	0.4800	119,217
16 Apr 2024	0.4800	0.5000	0.4750	0.4750	0.4750	182,070
15 Apr 2024	0.5000	0.5100	0.4800	0.4800	0.4800	174,925
12 Apr 2024	0.5200	0.5300	0.4950	0.5000	0.5000	339,760
11 Apr 2024	0.5200	0.5300	0.5100	0.5100	0.5100	120,284
10 Apr 2024	0.5100	0.5400	0.5050	0.5300	0.5300	172,801
09 Apr 2024	0.5250	0.5250	0.5050	0.5050	0.5050	252,927
08 Apr 2024	0.5250	0.5300	0.5150	0.5150	0.5150	157,378
05 Apr 2024	0.5200	0.5400	0.5150	0.5200	0.5200	397,650
04 Apr 2024	0.5450	0.5550	0.5250	0.5400	0.5400	239,161
03 Apr 2024	0.5550	0.5600	0.5200	0.5200	0.5200	319,829
02 Apr 2024	0.5800	0.5900	0.5500	0.5500	0.5500	466,067
28 Mar 2024	0.5950	0.6050	0.5600	0.5700	0.5700	738,057
27 Mar 2024	0.5200	0.5900	0.5200	0.5750	0.5750	913,283
26 Mar 2024	0.6000	0.6100	0.5200	0.5400	0.5400	2,897,922
25 Mar 2024	0.5150	0.6400	0.5050	0.5950	0.5950	7,629,249
22 Mar 2024	0.4850	0.4850	0.4550	0.4700	0.4700	322,932
21 Mar 2024	0.4600	0.5100	0.4600	0.4800	0.4800	817,554
20 Mar 2024	0.4300	0.4650	0.4250	0.4550	0.4550	455,296
19 Mar 2024	0.4350	0.4400	0.4200	0.4200	0.4200	141,168
18 Mar 2024	0.4200	0.4350	0.4200	0.4250	0.4250	75,500
15 Mar 2024	0.4100	0.4350	0.4100	0.4350	0.4350	87,924
14 Mar 2024	0.4300	0.4450	0.4200	0.4200	0.4200	226,206
13 Mar 2024	0.4200	0.4400	0.4100	0.4250	0.4250	293,594
12 Mar 2024	0.4200	0.4250	0.4000	0.4050	0.4050	407,603
11 Mar 2024	0.3900	0.5150	0.3850	0.4200	0.4200	3,417,655
08 Mar 2024	0.3900	0.4050	0.3750	0.3900	0.3900	242,947
07 Mar 2024	0.4000	0.4000	0.3800	0.3850	0.3850	233,775
06 Mar 2024	0.3950	0.4050	0.3950	0.4000	0.4000	92,538
05 Mar 2024	0.4100	0.4150	0.3850	0.3950	0.3950	176,689
04 Mar 2024	0.3900	0.4250	0.3900	0.4100	0.4100	262,856
01 Mar 2024	0.3900	0.4000	0.3700	0.3800	0.3800	198,093
29 Feb 2024	0.3850	0.3900	0.3750	0.3900	0.3900	183,196
28 Feb 2024	0.3600	0.3950	0.3600	0.3800	0.3800	485,676
27 Feb 2024	0.4000	0.4000	0.3600	0.3600	0.3600	906,393
26 Feb 2024	0.4600	0.4850	0.3900	0.4150	0.4150	2,091,657
23 Feb 2024	0.3350	0.4850	0.3350	0.4400	0.4400	4,859,623
22 Feb 2024	0.3500	0.3500	0.3000	0.3250	0.3250	449,971
21 Feb 2024	0.3450	0.3550	0.3350	0.3350	0.3350	229,806
20 Feb 2024	0.3600	0.3650	0.3450	0.3550	0.3550	156,681
19 Feb 2024	0.3500	0.3650	0.3450	0.3600	0.3600	251,956
16 Feb 2024	0.3400	0.3600	0.3300	0.3600	0.3600	271,907
15 Feb 2024	0.3450	0.3450	0.3250	0.3400	0.3400	135,589
14 Feb 2024	0.3200	0.3450	0.3200	0.3400	0.3400	261,619
13 Feb 2024	0.3250	0.3400	0.3250	0.3400	0.3400	172,330
12 Feb 2024	0.3350	0.3450	0.3200	0.3250	0.3250	297,009
09 Feb 2024	0.3450	0.3550	0.3300	0.3450	0.3450	231,124
08 Feb 2024	0.3700	0.3750	0.3500	0.3650	0.3650	207,109
07 Feb 2024	0.3400	0.3850	0.3400	0.3700	0.3700	554,412
06 Feb 2024	0.3400	0.3500	0.3250	0.3350	0.3350	269,324
05 Feb 2024	0.3250	0.3450	0.3150	0.3450	0.3450	182,053
02 Feb 2024	0.3300	0.3300	0.3100	0.3250	0.3250	110,703
01 Feb 2024	0.3150	0.3300	0.3150	0.3200	0.3200	87,754
31 Jan 2024	0.3100	0.3300	0.3100	0.3100	0.3100	112,914
30 Jan 2024	0.3100	0.3200	0.3050	0.3100	0.3100	76,155
29 Jan 2024	0.3150	0.3200	0.3100	0.3200	0.3200	56,432
25 Jan 2024	0.3450	0.3500	0.3100	0.3150	0.3150	383,455
24 Jan 2024	0.3450	0.3450	0.3200	0.3200	0.3200	158,523
23 Jan 2024	0.3050	0.3500	0.3000	0.3450	0.3450	458,094
22 Jan 2024	0.3250	0.3250	0.3000	0.3000	0.3000	517,792
19 Jan 2024	0.3350	0.3400	0.3250	0.3250	0.3250	108,903
18 Jan 2024	0.3400	0.3400	0.3200	0.3350	0.3350	372,462
17 Jan 2024	0.3450	0.3450	0.3350	0.3400	0.3400	105,363
16 Jan 2024	0.3550	0.3550	0.3400	0.3500	0.3500	253,318
15 Jan 2024	0.3550	0.3600	0.3500	0.3500	0.3500	90,901
12 Jan 2024	0.3700	0.3700	0.3500	0.3550	0.3550	248,550
11 Jan 2024	0.3850	0.3950	0.3550	0.3700	0.3700	303,060
10 Jan 2024	0.4000	0.4000	0.3800	0.3850	0.3850	87,103
09 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	58,147
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

Nikkei38,487.90+433.77(+1.14%)

Hang Seng18,079.61-150.58(-0.83%)

FTSE 1008,275.38+44.33(+0.54%)

Bitcoin USD67,625.00+325.49(+0.48%)

CMC Crypto 2001,423.44-5.13(-0.36%)

Archer Materials Limited (AXE.AX)

Straits Times Index
3,336.59
+13.21(+0.40%)

Nikkei
38,487.90
+433.77(+1.14%)

Hang Seng
18,079.61
-150.58(-0.83%)

FTSE 100
8,275.38
+44.33(+0.54%)

Bitcoin USD
67,625.00
+325.49(+0.48%)

CMC Crypto 200
1,423.44
-5.13(-0.36%)