ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,794.76
      -0.17%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Artemis Resources Limited (ARV)

      7. Artemis Resources Limited (ARV) Historical

      ARV Artemis Resources Limited

      0.01
      0.00 (0.00%)
      Jul 26 2024 - Closed
      Delayed by 20 minutes

      ARV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      May 30 2024 0.015 0.00 0.00% 0.015 0.015 0.015 495,873
      May 29 2024 0.015 -0.0005 -3.23% 0.015 0.0155 0.015 1,090,345
      May 28 2024 0.0155 0.0015 10.71% 0.014 0.016 0.014 619,287
      May 27 2024 0.014 0.00 0.00% 0.014 0.015 0.013 3,379,349
      May 24 2024 0.014 -0.001 -6.67% 0.015 0.015 0.014 743,315
      May 23 2024 0.015 0.00 0.00% 0.014 0.015 0.014 1,430,396
      May 22 2024 0.015 -0.001 -6.25% 0.014 0.016 0.014 606,131
      May 21 2024 0.016 0.001 6.67% 0.014 0.016 0.013 1,726,231
      May 20 2024 0.015 0.00 0.00% 0.015 0.015 0.014 4,562,505
      May 17 2024 0.015 0.0005 3.45% 0.015 0.015 0.015 1,563,147
      May 16 2024 0.0145 -0.0005 -3.33% 0.015 0.015 0.0145 5,743,697
      May 15 2024 0.015 0.00 0.00% 0.015 0.0155 0.015 2,615,522
      May 14 2024 0.015 -0.002 -11.76% 0.017 0.017 0.015 3,812,166
      May 13 2024 0.017 0.001 6.25% 0.016 0.017 0.016 1,545,845
      May 10 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,337,962
      May 09 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
      May 08 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
      May 07 2024 0.017 0.0005 3.03% 0.017 0.017 0.016 772,167
      May 06 2024 0.0165 0.0005 3.13% 0.016 0.0165 0.016 218,356
      May 03 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,130,511
      May 02 2024 0.017 0.00 0.00% 0.017 0.017 0.016 860,994
      May 01 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 120,600
      Apr 30 2024 0.018 0.001 5.88% 0.017 0.018 0.017 714,541
      Apr 29 2024 0.017 0.00 0.00% 0.018 0.018 0.017 508,780

      Your Recent History

      ASX
      ARV
      Artemis Resources
      Delayed Upgrade Clock