Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Artemis Resources Limited (ARV)
Artemis Resources Limited (ARV) Historical

ARV Artemis Resources Limited

0.013

0.00 (0.00%)

Aug 30 2024 - Closed

Delayed by 20 minutes

ARV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 30 2024	0.013	0.00	0.00%	0.014	0.014	0.013	2,613,397
Aug 29 2024	0.013	-0.0005	-3.70%	0.014	0.014	0.013	763,788
Aug 28 2024	0.0135	0.0005	3.85%	0.014	0.015	0.013	2,607,512
Aug 27 2024	0.013	-0.0015	-10.34%	0.015	0.015	0.013	2,887,588
Aug 26 2024	0.0145	-0.0005	-3.33%	0.015	0.015	0.014	6,362,494
Aug 23 2024	0.015	0.001	7.14%	0.015	0.016	0.015	2,521,466
Aug 22 2024	0.014	-0.0005	-3.45%	0.015	0.016	0.014	5,846,852
Aug 21 2024	0.0145	-0.0005	-3.33%	0.015	0.016	0.014	3,086,862
Aug 20 2024	0.015	0.00	0.00%	0.016	0.016	0.014	3,648,345
Aug 19 2024	0.015	-0.002	-11.76%	0.017	0.017	0.015	12,484,917
Aug 16 2024	0.017	0.005	41.67%	0.015	0.017	0.0145	31,116,943
Aug 15 2024	0.012	0.002	20.00%	0.011	0.014	0.0105	30,148,464
Aug 14 2024	0.01	0.001	11.11%	0.01	0.01	0.009	319,083
Aug 13 2024	0.009	0.001	12.50%	0.009	0.01	0.008	1,979,238
Aug 12 2024	0.008	-0.001	-11.11%	0.009	0.009	0.008	951,963
Aug 09 2024	0.009	0.001	12.50%	0.008	0.009	0.008	339,923
Aug 08 2024	0.008	0.00	0.00%	0.008	0.009	0.008	217,238
Aug 07 2024	0.008	0.00	0.00%	0.008	0.008	0.007	505,223
Aug 06 2024	0.008	0.00	0.00%	0.008	0.009	0.007	2,356,094
Aug 05 2024	0.008	-0.002	-20.00%	0.01	0.01	0.008	1,214,800
Aug 02 2024	0.01	0.001	11.11%	0.009	0.01	0.008	2,642,673
Aug 01 2024	0.009	0.001	12.50%	0.009	0.009	0.008	1,685,321
Jul 31 2024	0.008	-0.001	-11.11%	0.01	0.01	0.008	1,212,320
Jul 30 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	1,697,507
Jul 29 2024	0.01	0.00	0.00%	0.009	0.01	0.009	40,234
Jul 26 2024	0.01	0.00	0.00%	0.009	0.01	0.009	78,265
Jul 25 2024	0.01	0.00	0.00%	0.01	0.0105	0.009	710,109
Jul 24 2024	0.01	0.00	0.00%	0.01	0.011	0.01	2,106,935
Jul 23 2024	0.01	0.00	0.00%	0.01	0.01	0.009	1,099,692
Jul 22 2024	0.01	0.001	11.11%	0.009	0.01	0.0085	7,640,323
Jul 19 2024	0.009	-0.001	-10.00%	0.01	0.011	0.009	10,244,061
Jul 18 2024	0.01	0.00	0.00%	0.01	0.011	0.01	633,820
Jul 17 2024	0.01	0.00	0.00%	0.01	0.011	0.01	469,363
Jul 16 2024	0.01	0.00	0.00%	0.011	0.011	0.01	586,000
Jul 15 2024	0.01	-0.001	-9.09%	0.011	0.011	0.01	3,486,287
Jul 12 2024	0.011	0.00	0.00%	0.011	0.011	0.01	1,108,257
Jul 11 2024	0.011	0.001	10.00%	0.01	0.011	0.01	2,296,615
Jul 10 2024	0.01	-0.001	-9.09%	0.01	0.011	0.01	2,891,614
Jul 09 2024	0.011	-0.001	-8.33%	0.012	0.012	0.011	2,906,820
Jul 08 2024	0.012	-0.001	-7.69%	0.012	0.012	0.011	2,088,150
Jul 05 2024	0.013	0.001	8.33%	0.012	0.013	0.012	420,537
Jul 04 2024	0.012	-0.001	-7.69%	0.012	0.012	0.012	480,388
Jul 03 2024	0.013	0.001	8.33%	0.012	0.013	0.012	104,999
Jul 02 2024	0.012	0.001	9.09%	0.012	0.013	0.012	397,602
Jul 01 2024	0.011	-0.002	-15.38%	0.013	0.013	0.011	4,141,439
Jun 28 2024	0.013	0.0015	13.04%	0.011	0.013	0.011	1,665,698
Jun 27 2024	0.0115	-0.0005	-4.17%	0.011	0.012	0.011	1,514,763
Jun 26 2024	0.012	0.00	0.00%	0.012	0.012	0.011	688,031
Jun 25 2024	0.012	-0.0005	-4.00%	0.012	0.012	0.012	1,100,733
Jun 24 2024	0.0125	-0.0005	-3.85%	0.013	0.013	0.012	1,954,165
Jun 21 2024	0.013	0.001	8.33%	0.012	0.013	0.012	1,270,637
Jun 20 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	333,414
Jun 19 2024	0.013	0.00	0.00%	0.012	0.013	0.012	1,206,927
Jun 18 2024	0.013	0.0005	4.00%	0.013	0.013	0.012	3,841,155
Jun 17 2024	0.0125	-0.0005	-3.85%	0.012	0.013	0.012	1,375,355
Jun 14 2024	0.013	0.00	0.00%	0.012	0.013	0.012	722,411
Jun 13 2024	0.013	0.00	0.00%	0.013	0.014	0.013	2,753,984
Jun 12 2024	0.013	0.001	8.33%	0.013	0.014	0.012	3,461,592
Jun 11 2024	0.012	-0.001	-7.69%	0.013	0.0135	0.012	6,785,425
Jun 07 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	1,827,390
Jun 06 2024	0.014	0.00	0.00%	0.014	0.015	0.014	6,974,466
Jun 05 2024	0.014	-0.001	-6.67%	0.014	0.015	0.014	2,285,981
Jun 04 2024	0.015	0.001	7.14%	0.015	0.015	0.015	1,688,454
Jun 03 2024	0.014	-0.001	-6.67%	0.014	0.015	0.014	1,247,046
May 31 2024	0.015	0.00	0.00%	0.015	0.015	0.015	167,533

Artemis Resources

Tristar Acquisition I

Glidelogic (PK)

PowerTrade Fuel Token

Delayed Upgrade Clock