Archer Ltd (8SW)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0700001 | 3.09734969457 | 2.2599999 | 2.2599999 | 2.24 | 1015 | 2.24 | DE |
| 4 | -0.005 | -0.214132762313 | 2.335 | 2.45 | 2.24 | 341 | 2.27662109 | DE |
| 12 | 0.245 | 11.7505995204 | 2.085 | 2.45 | 1.794 | 278 | 2.1091666 | DE |
| 26 | 0.0300001 | 1.30435223062 | 2.2999999 | 2.45 | 1.726 | 288 | 2.02553046 | DE |
| 52 | -0.15 | -6.04838709677 | 2.48 | 2.786 | 1.726 | 352 | 2.16294238 | DE |
| 156 | -0.15 | -6.04838709677 | 2.48 | 2.786 | 1.726 | 352 | 2.16294238 | DE |
| 260 | -0.15 | -6.04838709677 | 2.48 | 2.786 | 1.726 | 352 | 2.16294238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737581220 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737494820 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737408420 | 2.24 | -0.21 | -8.57 | 2.2599999 | 2.2599999 | 2.24 | 1015 |
| 1737149220 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737062820 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1736976420 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1736890020 | 2.45 | 0.05 | 1.87 | 2.45 | 2.45 | 2.45 | 15 |
| 1736803620 | 2.4049999 | 0.14 | 6.18 | 2.4049999 | 2.4049999 | 2.4049999 | 10 |
| 1736544420 | 2.265 | 0 | 0.00 | 2.265 | 2.265 | 2.265 | 0 |
| 1736458020 | 2.265 | 0 | 0.00 | 2.265 | 2.265 | 2.265 | 0 |
| 1736371620 | 2.265 | -0.02 | -0.88 | 2.265 | 2.265 | 2.265 | 8 |
| 1736285220 | 2.285 | 0 | 0.00 | 2.285 | 2.285 | 2.285 | 0 |
| 1736198820 | 2.285 | 0 | 0.00 | 2.285 | 2.285 | 2.285 | 0 |
| 1735939620 | 2.285 | -0.05 | -2.14 | 2.285 | 2.285 | 2.285 | 500 |
| 1735853220 | 2.335 | 0.34 | 16.75 | 2.335 | 2.335 | 2.335 | 500 |
| 1735594020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735334820 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734989220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734730020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734643620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734557220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734470820 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734384420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734125220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734038820 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 3 |
| 1733952420 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1733866020 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1733779620 | 1.99 | -0.02 | -0.75 | 1.99 | 1.99 | 1.99 | 1000 |
| 1733520420 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1733434020 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1733347620 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1733261220 | 2.005 | -0.01 | -0.25 | 2.005 | 2.005 | 2.005 | 48 |
| 1733174820 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1732915620 | 2.0099999 | 0.07 | 3.40 | 2.0099999 | 2.0099999 | 2.0099999 | 1500 |
| 1732829220 | 1.944 | 0.15 | 8.36 | 1.83 | 1.944 | 1.83 | 220 |
| 1732742820 | 1.794 | -0.01 | -0.44 | 1.794 | 1.794 | 1.794 | 1 |
| 1732656420 | 1.802 | -0.15 | -7.78 | 1.802 | 1.802 | 1.802 | 48 |
| 1732570020 | 1.954 | 0 | 0.00 | 1.954 | 1.954 | 1.954 | 0 |
| 1732310820 | 1.954 | 0 | 0.00 | 1.954 | 1.954 | 1.954 | 0 |
| 1732224420 | 1.954 | -0.03 | -1.61 | 1.954 | 1.954 | 1.954 | 60 |
| 1732137960 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1732051560 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1731965160 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1731705960 | 1.986 | 0.02 | 1.02 | 1.986 | 1.986 | 1.986 | 13 |
| 1731619560 | 1.966 | -0.05 | -2.67 | 1.966 | 1.966 | 1.966 | 16 |
| 1731533220 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1731446820 | 2.02 | 0.03 | 1.71 | 2.02 | 2.02 | 2.02 | 2 |
| 1731360360 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1731101160 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1731014760 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1730928360 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1730841960 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1730755560 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1730496360 | 1.986 | 0.1 | 5.19 | 2.085 | 2.085 | 1.986 | 40 |
| 1730406360 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1730319960 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1730233560 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1730147160 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1729887960 | 1.888 | 0 | 0.00 | 1.888 | 1.888 | 1.888 | 0 |
| 1729801560 | 1.888 | -0.04 | -2.18 | 1.892 | 1.916 | 1.888 | 1161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
