Artemis Resources Limited (ARV.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0140

+0.0010

(+7.69%)

At close: 04:10PM AEDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	100,580
Oct 24, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	799,402
Oct 23, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	3,389,488
Oct 22, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,728,600
Oct 21, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	823,952
Oct 18, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	549,356
Oct 17, 2024	0.0140	0.0150	0.0135	0.0135	0.0135	1,703,284
Oct 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	175,138
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	27,526
Oct 14, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,190,703
Oct 11, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,376,690
Oct 10, 2024	0.0150	0.0160	0.0130	0.0130	0.0130	17,206,118
Oct 09, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,720,034
Oct 08, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	592,190
Oct 07, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,512,576
Oct 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,027,499
Oct 03, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,851,192
Oct 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	528,096
Oct 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,563,868
Sep 30, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	992,998
Sep 27, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	308,304
Sep 26, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,359,519
Sep 25, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	168,763
Sep 24, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,929,781
Sep 23, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	525,000
Sep 20, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,937,920
Sep 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	115,394
Sep 18, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	2,664,131
Sep 17, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	508,137
Sep 16, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,629,500
Sep 13, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	5,954,076
Sep 12, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,589,016
Sep 11, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	1,897,094
Sep 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	52,363
Sep 09, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,742
Sep 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	25,121
Sep 05, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	270,402
Sep 04, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	3,733,243
Sep 03, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	756,554
Sep 02, 2024	0.0130	0.0135	0.0130	0.0130	0.0130	1,945,964
Aug 30, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,613,397
Aug 29, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	763,788
Aug 28, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	2,607,512
Aug 27, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	2,887,588
Aug 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	6,362,494
Aug 23, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	2,521,466
Aug 22, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	5,846,852
Aug 21, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	3,086,862
Aug 20, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	3,648,345
Aug 19, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	12,484,917
Aug 16, 2024	0.0150	0.0170	0.0145	0.0170	0.0170	31,116,943
Aug 15, 2024	0.0110	0.0140	0.0105	0.0120	0.0120	30,148,464
Aug 14, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	319,083
Aug 13, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	1,979,238
Aug 12, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	951,963
Aug 09, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	339,923
Aug 08, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	217,238
Aug 07, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	505,223
Aug 06, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	2,356,094
Aug 05, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	1,214,800
Aug 02, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	2,642,673
Aug 01, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,685,321
Jul 31, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,212,320
Jul 30, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,697,507
Jul 29, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	40,234
Jul 26, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	78,265
Jul 25, 2024	0.0100	0.0105	0.0090	0.0090	0.0090	710,109
Jul 24, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	2,106,935
Jul 23, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,099,692
Jul 22, 2024	0.0090	0.0100	0.0085	0.0100	0.0100	7,640,323
Jul 19, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	10,244,061
Jul 18, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	633,820
Jul 17, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	469,363
Jul 16, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	586,000
Jul 15, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,486,287
Jul 12, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,108,257
Jul 11, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,296,615
Jul 10, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,891,614
Jul 09, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,906,820
Jul 08, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,088,150
Jul 05, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	420,537
Jul 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	480,388
Jul 03, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	104,999
Jul 02, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	397,602
Jul 01, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	4,141,439
Jun 28, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,665,698
Jun 27, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,514,763
Jun 26, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	688,031
Jun 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,100,733
Jun 24, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,954,165
Jun 21, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,270,637
Jun 20, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	333,414
Jun 19, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,206,927
Jun 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,841,155
Jun 17, 2024	0.0120	0.0130	0.0120	0.0125	0.0125	1,375,355
Jun 14, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	722,411
Jun 13, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,753,984
Jun 12, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	3,461,592
Jun 11, 2024	0.0130	0.0135	0.0120	0.0120	0.0120	6,785,425
Jun 07, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,827,390
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Artemis Resources Limited (ARV.AX)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)