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

Get Started

Home
Investing
Stocks
Australia
ASX
Archer Materials Limited (AXE)
Archer Materials Limited (AXE) Historical

AXE Archer Materials Limited

0.455

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 20 minutes

AXE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.455	0.00	0.00%	0.45	0.46	0.44	149,248
May 09 2024	0.455	-0.005	-1.09%	0.47	0.47	0.455	101,746
May 08 2024	0.46	-0.01	-2.13%	0.465	0.47	0.46	131,244
May 07 2024	0.47	0.005	1.08%	0.47	0.475	0.46	112,815
May 06 2024	0.465	-0.02	-4.12%	0.485	0.495	0.46	176,664
May 03 2024	0.485	0.00	0.00%	0.47	0.50	0.465	204,172
May 02 2024	0.485	-0.005	-1.02%	0.51	0.51	0.4825	56,097
May 01 2024	0.49	-0.02	-3.92%	0.495	0.50	0.47	200,579
Apr 30 2024	0.51	0.01	2.00%	0.51	0.525	0.49	262,888
Apr 29 2024	0.50	0.03	6.38%	0.48	0.52	0.48	428,292
Apr 26 2024	0.47	0.025	5.62%	0.45	0.49	0.45	281,731
Apr 24 2024	0.445	-0.015	-3.26%	0.46	0.47	0.445	141,732
Apr 23 2024	0.46	-0.005	-1.08%	0.48	0.48	0.455	148,555
Apr 22 2024	0.465	0.01	2.20%	0.465	0.475	0.46	82,693
Apr 19 2024	0.455	-0.015	-3.19%	0.47	0.47	0.455	475,141
Apr 18 2024	0.47	-0.015	-3.09%	0.495	0.495	0.465	244,536
Apr 17 2024	0.485	0.01	2.11%	0.49	0.495	0.48	119,217
Apr 16 2024	0.475	-0.01	-2.06%	0.48	0.50	0.475	182,070
Apr 15 2024	0.485	-0.02	-3.96%	0.50	0.51	0.48	174,925
Apr 12 2024	0.505	-0.015	-2.88%	0.52	0.53	0.495	339,760
Apr 11 2024	0.52	-0.015	-2.80%	0.52	0.53	0.51	120,284
Apr 10 2024	0.535	0.03	5.94%	0.51	0.54	0.505	172,801
Apr 09 2024	0.505	-0.01	-1.94%	0.525	0.525	0.505	252,927
Apr 08 2024	0.515	0.00	0.00%	0.525	0.53	0.515	157,378
Apr 05 2024	0.515	-0.025	-4.63%	0.52	0.54	0.515	397,650
Apr 04 2024	0.54	0.01	1.89%	0.545	0.555	0.525	239,161
Apr 03 2024	0.53	-0.02	-3.64%	0.555	0.56	0.52	319,829
Apr 02 2024	0.55	-0.035	-5.98%	0.58	0.59	0.55	466,067
Mar 28 2024	0.585	0.015	2.63%	0.595	0.605	0.56	738,057
Mar 27 2024	0.57	0.035	6.54%	0.52	0.59	0.52	913,283
Mar 26 2024	0.535	-0.065	-10.83%	0.60	0.61	0.52	2,897,922
Mar 25 2024	0.60	0.135	29.03%	0.515	0.64	0.505	7,629,249
Mar 22 2024	0.465	-0.02	-4.12%	0.485	0.485	0.455	322,932
Mar 21 2024	0.485	0.03	6.59%	0.46	0.51	0.46	817,554
Mar 20 2024	0.455	0.035	8.33%	0.43	0.465	0.425	455,296
Mar 19 2024	0.42	-0.005	-1.18%	0.435	0.44	0.42	141,168
Mar 18 2024	0.425	-0.01	-2.30%	0.42	0.435	0.42	75,500
Mar 15 2024	0.435	0.015	3.57%	0.41	0.435	0.41	87,924
Mar 14 2024	0.42	-0.005	-1.18%	0.43	0.445	0.42	226,206
Mar 13 2024	0.425	0.02	4.94%	0.42	0.44	0.41	293,594
Mar 12 2024	0.405	-0.005	-1.22%	0.42	0.425	0.40	407,603
Mar 11 2024	0.41	0.02	5.13%	0.39	0.515	0.385	3,417,655
Mar 08 2024	0.39	0.005	1.30%	0.39	0.405	0.375	242,947
Mar 07 2024	0.385	-0.015	-3.75%	0.40	0.40	0.38	233,775
Mar 06 2024	0.40	-0.01	-2.44%	0.395	0.405	0.395	92,538
Mar 05 2024	0.41	0.005	1.23%	0.41	0.415	0.385	176,689
Mar 04 2024	0.405	0.025	6.58%	0.39	0.425	0.39	262,856
Mar 01 2024	0.38	0.00	0.00%	0.39	0.40	0.37	198,093
Feb 29 2024	0.38	0.00	0.00%	0.385	0.39	0.375	183,196
Feb 28 2024	0.38	0.01	2.70%	0.36	0.395	0.36	485,676
Feb 27 2024	0.37	-0.04	-9.76%	0.40	0.40	0.36	906,393
Feb 26 2024	0.41	-0.03	-6.82%	0.46	0.485	0.39	2,091,657
Feb 23 2024	0.44	0.115	35.38%	0.335	0.485	0.335	4,859,623
Feb 22 2024	0.325	-0.01	-2.99%	0.35	0.35	0.30	449,971
Feb 21 2024	0.335	-0.02	-5.63%	0.345	0.355	0.335	229,806
Feb 20 2024	0.355	-0.005	-1.39%	0.36	0.365	0.345	156,681
Feb 19 2024	0.36	0.00	0.00%	0.35	0.365	0.345	251,956
Feb 16 2024	0.36	0.03	9.09%	0.34	0.36	0.33	271,907
Feb 15 2024	0.33	-0.01	-2.94%	0.345	0.345	0.325	135,589
Feb 14 2024	0.34	0.005	1.49%	0.32	0.345	0.32	261,619
Feb 13 2024	0.335	0.005	1.52%	0.325	0.34	0.325	172,330
Feb 12 2024	0.33	-0.015	-4.35%	0.335	0.345	0.32	297,009

Archer Materials

Green Organic Dutchman

Delayed Upgrade Clock