Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Artemis Resources Limited (ARV.AX)

Compare
0.0070
-0.0010
(-12.50%)
As of 11:24:19 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00800.00800.00700.00700.00701,923,171
Apr 11, 20250.00700.00800.00700.00800.0080152,853
Apr 10, 20250.00800.00800.00700.00700.00701,264,906
Apr 9, 20250.00800.00800.00700.00800.0080465,973
Apr 8, 20250.00600.00800.00600.00800.00807,084,138
Apr 7, 20250.00700.00700.00600.00600.00609,173,702
Apr 4, 20250.00900.00900.00800.00800.00806,917,125
Apr 3, 20250.00900.00900.00800.00800.0080467,316
Apr 2, 20250.00900.00900.00900.00900.0090459,511
Apr 1, 20250.00900.00900.00850.00900.00902,615,331
Mar 31, 20250.00900.00900.00800.00800.00806,812,260
Mar 28, 20250.00900.00900.00800.00900.00904,462,491
Mar 27, 20250.00800.00900.00800.00900.0090733,791
Mar 26, 20250.00850.00900.00800.00900.00904,134,504
Mar 25, 20250.00800.00850.00800.00800.00802,047,139
Mar 24, 20250.00800.00900.00700.00800.00801,849,307
Mar 21, 20250.00800.00800.00700.00700.00701,297,476
Mar 20, 20250.00800.00800.00700.00800.00801,099,151
Mar 19, 20250.00800.00900.00750.00800.008010,831,540
Mar 18, 20250.00750.00750.00700.00700.007079,555
Mar 17, 20250.00800.00800.00750.00800.008077,111
Mar 14, 20250.00800.00800.00700.00700.0070460,000
Mar 13, 20250.00700.00800.00700.00800.00805,029,584
Mar 12, 20250.00800.00800.00700.00700.00701,906,264
Mar 11, 20250.00700.00800.00700.00800.00801,129,119
Mar 10, 20250.00800.00800.00750.00800.00801,101,283
Mar 7, 20250.00800.00800.00800.00800.00801,813,914
Mar 6, 20250.00800.00850.00800.00800.008017,822,036
Mar 5, 20250.00800.00850.00800.00800.00801,190,055
Mar 4, 20250.00900.00900.00800.00800.00805,007,644
Mar 3, 20250.00900.00900.00800.00800.0080541,663
Feb 28, 20250.00900.00900.00850.00850.0085154,682
Feb 27, 20250.00900.00900.00800.00800.00802,400,985
Feb 26, 20250.00900.00900.00900.00900.00901,944,881
Feb 25, 20250.00800.00900.00800.00900.00904,600,127
Feb 24, 20250.00900.00900.00800.00800.008013,394,198
Feb 21, 20250.01000.01000.00800.00800.00804,949,780
Feb 20, 20250.00900.01000.00900.01000.01008,324,914
Feb 19, 20250.00900.01000.00900.01000.0100155,412
Feb 18, 20250.00900.00950.00900.00900.00907,225,810
Feb 17, 20250.01000.01000.00850.00900.009027,421,445
Feb 14, 20250.01000.01100.00900.01000.010037,314,294
Feb 13, 20250.00900.01000.00850.01000.010024,229,578
Feb 12, 20250.00800.00900.00800.00900.00908,621,802
Feb 11, 20250.00900.00900.00800.00800.00802,595,023
Feb 10, 20250.00900.00900.00800.00900.00902,560,984
Feb 7, 20250.00900.00900.00800.00800.00803,586,640
Feb 6, 20250.00900.00900.00800.00800.00802,814,497
Feb 5, 20250.00800.00900.00800.00900.00901,083,990
Feb 4, 20250.00900.00900.00800.00800.00805,017,273
Feb 3, 20250.00900.00900.00800.00800.00803,393,968
Jan 31, 20250.00900.00900.00800.00800.00804,752,120
Jan 30, 20250.00900.00900.00800.00800.0080933,471
Jan 29, 20250.00900.00900.00800.00800.00802,281,180
Jan 28, 20250.00900.00900.00800.00800.0080892,871
Jan 24, 20250.00800.00900.00800.00900.0090557,646
Jan 23, 20250.00800.00900.00800.00800.00801,040,813
Jan 22, 20250.00900.00900.00800.00800.008017,361,076
Jan 21, 20250.00850.00900.00850.00900.00903,120,847
Jan 20, 20250.00800.00900.00800.00800.0080732,127
Jan 17, 20250.00850.00900.00800.00800.00807,917,777
Jan 16, 20250.00850.00850.00850.00850.008581,224
Jan 15, 20250.00900.00900.00850.00850.00852,747,951
Jan 14, 20250.00800.00850.00800.00800.00806,116,801
Jan 13, 20250.00900.00900.00800.00800.00801,519,313
Jan 10, 20250.00900.00900.00850.00850.0085501,040
Jan 9, 20250.00900.00900.00900.00900.00902,641,148
Jan 8, 20250.00900.00900.00850.00900.00904,763,564
Jan 7, 20250.00850.00900.00800.00800.0080914,355
Jan 6, 20250.00900.00900.00800.00800.00801,584,502
Jan 3, 20250.00800.00850.00800.00800.008011,675,967
Jan 2, 20250.00800.00850.00800.00850.00857,409,241
Dec 31, 20240.00800.00900.00700.00800.008016,028,239
Dec 30, 20240.00800.00900.00800.00800.00809,197,352
Dec 27, 20240.00800.00850.00800.00800.00802,308,920
Dec 24, 20240.00850.00900.00850.00850.00852,931,119
Dec 23, 20240.00750.00800.00750.00800.00802,922,047
Dec 20, 20240.00700.00800.00700.00800.00803,684,210
Dec 19, 20240.00800.00900.00800.00900.009011,084,281
Dec 18, 20240.00900.00900.00800.00900.0090566,436
Dec 17, 20240.01000.01000.00800.00900.00901,576,826
Dec 16, 20240.01000.01000.00900.01000.01009,002,189
Dec 13, 20240.01100.01100.01100.01100.0110-
Dec 12, 20240.01100.01100.01100.01100.0110-
Dec 11, 20240.01000.01100.01000.01100.01104,398,428
Dec 10, 20240.00900.01000.00800.01000.01004,838,875
Dec 9, 20240.00900.01000.00900.01000.0100563,613
Dec 6, 20240.01000.01000.00900.00900.0090494,682
Dec 5, 20240.01000.01000.01000.01000.01001,740,318
Dec 4, 20240.00900.00900.00900.00900.00902,740,985
Dec 3, 20240.00800.00900.00800.00900.00901,077,537
Dec 2, 20240.00900.00900.00800.00900.00903,684,017
Nov 29, 20240.01000.01050.01000.01000.01001,671,136
Nov 28, 20240.00900.01000.00900.01000.01003,043,303
Nov 27, 20240.00950.00950.00800.00800.00805,887,671
Nov 26, 20240.01100.01100.00800.00900.00906,732,429
Nov 25, 20240.01100.01100.01100.01100.01103,702,868
Nov 22, 20240.01000.01100.01000.01100.01104,810,924
Nov 21, 20240.01000.01050.01000.01050.010521,481
Nov 20, 20240.01200.01200.01000.01000.01002,144,459
Nov 19, 20240.01200.01200.01100.01100.0110364,540
Nov 18, 20240.01200.01200.01100.01100.0110305,128
Nov 15, 20240.01200.01200.01200.01200.0120352,831
Nov 14, 20240.01200.01200.01200.01200.0120442,391
Nov 13, 20240.01200.01200.01100.01200.01203,566,598
Nov 12, 20240.01200.01300.01200.01200.0120694,031
Nov 11, 20240.01200.01300.01200.01300.01303,056,280
Nov 8, 20240.01300.01400.01300.01400.0140118,120
Nov 7, 20240.01300.01300.01300.01300.0130709,810
Nov 6, 20240.01200.01200.01200.01200.0120754,303
Nov 5, 20240.01300.01300.01200.01200.01201,159,999
Nov 4, 20240.01300.01400.01200.01400.0140581,997
Nov 1, 20240.01400.01400.01350.01400.0140171,056
Oct 31, 20240.01250.01350.01250.01350.0135268,077
Oct 30, 20240.01200.01350.01200.01300.01301,076,069
Oct 29, 20240.01200.01300.01200.01250.0125711,301
Oct 28, 20240.01400.01400.01300.01400.01401,752,937
Oct 25, 20240.01300.01400.01300.01400.0140100,580
Oct 24, 20240.01400.01400.01300.01300.0130799,402
Oct 23, 20240.01300.01500.01300.01500.01503,389,488
Oct 22, 20240.01400.01400.01300.01400.01402,728,600
Oct 21, 20240.01400.01400.01300.01400.0140823,952
Oct 18, 20240.01400.01400.01300.01300.0130549,356
Oct 17, 20240.01400.01500.01350.01350.01351,703,284
Oct 16, 20240.01400.01400.01400.01400.0140175,138
Oct 15, 20240.01400.01400.01400.01400.014027,526
Oct 14, 20240.01400.01500.01400.01400.01402,190,703
Oct 11, 20240.01400.01400.01300.01400.01401,376,690
Oct 10, 20240.01500.01600.01300.01300.013017,206,118
Oct 9, 20240.01200.01300.01200.01300.01301,720,034
Oct 8, 20240.01300.01300.01200.01200.0120592,190
Oct 7, 20240.01200.01300.01200.01300.01302,512,576
Oct 4, 20240.01100.01100.01100.01100.01102,027,499
Oct 3, 20240.01200.01200.01100.01200.01202,851,192
Oct 2, 20240.01100.01100.01100.01100.0110528,096
Oct 1, 20240.01200.01200.01200.01200.01201,563,868
Sep 30, 20240.01200.01300.01200.01300.0130992,998
Sep 27, 20240.01300.01300.01200.01300.0130308,304
Sep 26, 20240.01400.01400.01200.01300.01301,359,519
Sep 25, 20240.01400.01400.01300.01400.0140168,763
Sep 24, 20240.01200.01400.01200.01400.01401,929,781
Sep 23, 20240.01200.01200.01100.01100.0110525,000
Sep 20, 20240.01200.01200.01100.01200.01201,937,920
Sep 19, 20240.01300.01300.01300.01300.0130115,394
Sep 18, 20240.01400.01400.01200.01300.01302,664,131
Sep 17, 20240.01300.01400.01300.01400.0140508,137
Sep 16, 20240.01400.01400.01300.01400.01401,629,500
Sep 13, 20240.01300.01400.01200.01400.01405,954,076
Sep 12, 20240.01200.01300.01200.01200.01202,589,016
Sep 11, 20240.01200.01250.01200.01200.01201,897,094
Sep 10, 20240.01200.01200.01200.01200.012052,363
Sep 9, 20240.01300.01300.01200.01200.012011,742
Sep 6, 20240.01200.01200.01200.01200.012025,121
Sep 5, 20240.01300.01300.01200.01200.0120270,402
Sep 4, 20240.01400.01400.01200.01200.01203,733,243
Sep 3, 20240.01400.01400.01300.01300.0130756,554
Sep 2, 20240.01300.01350.01300.01300.01301,945,964
Aug 30, 20240.01400.01400.01300.01300.01302,613,397
Aug 29, 20240.01400.01400.01300.01300.0130763,788
Aug 28, 20240.01400.01500.01300.01300.01302,607,512
Aug 27, 20240.01500.01500.01300.01300.01302,887,588
Aug 26, 20240.01500.01500.01400.01400.01406,362,494
Aug 23, 20240.01500.01600.01500.01500.01502,521,466
Aug 22, 20240.01500.01600.01400.01400.01405,846,852
Aug 21, 20240.01500.01600.01400.01400.01403,086,862
Aug 20, 20240.01600.01600.01400.01400.01403,648,345
Aug 19, 20240.01700.01700.01500.01500.015012,484,917
Aug 16, 20240.01500.01700.01450.01700.017031,116,943
Aug 15, 20240.01100.01400.01050.01200.012030,148,464
Aug 14, 20240.01000.01000.00900.01000.0100319,083
Aug 13, 20240.00900.01000.00800.00900.00901,979,238
Aug 12, 20240.00900.00900.00800.00900.0090951,963
Aug 9, 20240.00800.00900.00800.00900.0090339,923
Aug 8, 20240.00800.00900.00800.00800.0080217,238
Aug 7, 20240.00800.00800.00700.00800.0080505,223
Aug 6, 20240.00800.00900.00700.00800.00802,356,094
Aug 5, 20240.01000.01000.00800.00800.00801,214,800
Aug 2, 20240.00900.01000.00800.01000.01002,642,673
Aug 1, 20240.00900.00900.00800.00900.00901,685,321
Jul 31, 20240.01000.01000.00800.00900.00901,212,320
Jul 30, 20240.01000.01000.00900.01000.01001,697,507
Jul 29, 20240.00900.01000.00900.01000.010040,234
Jul 26, 20240.00900.01000.00900.01000.010078,265
Jul 25, 20240.01000.01050.00900.00900.0090710,109
Jul 24, 20240.01000.01100.00900.00900.00902,106,935
Jul 23, 20240.01000.01000.00900.01000.01001,099,692
Jul 22, 20240.00900.01000.00850.01000.01007,640,323
Jul 19, 20240.01000.01100.00900.00900.009010,244,061
Jul 18, 20240.01000.01100.01000.01000.0100633,820
Jul 17, 20240.01000.01100.01000.01000.0100469,363
Jul 16, 20240.01100.01100.01000.01000.0100586,000
Jul 15, 20240.01100.01100.01000.01000.01003,486,287
Jul 12, 20240.01100.01100.01000.01100.01101,108,257
Jul 11, 20240.01000.01100.01000.01100.01102,296,615
Jul 10, 20240.01000.01100.01000.01000.01002,891,614
Jul 9, 20240.01200.01200.01100.01200.01202,906,820
Jul 8, 20240.01200.01200.01100.01200.01202,088,150
Jul 5, 20240.01200.01300.01200.01300.0130420,537
Jul 4, 20240.01200.01200.01200.01200.0120480,388
Jul 3, 20240.01200.01300.01200.01300.0130104,999
Jul 2, 20240.01200.01300.01200.01200.0120397,602
Jul 1, 20240.01300.01300.01100.01200.01204,141,439
Jun 28, 20240.01100.01300.01100.01300.01301,665,698
Jun 27, 20240.01100.01200.01100.01200.01201,514,763
Jun 26, 20240.01200.01200.01100.01200.0120688,031
Jun 25, 20240.01200.01200.01200.01200.01201,100,733
Jun 24, 20240.01300.01300.01200.01200.01201,954,165
Jun 21, 20240.01200.01300.01200.01300.01301,270,637
Jun 20, 20240.01300.01300.01100.01100.0110333,414
Jun 19, 20240.01200.01300.01200.01200.01201,206,927
Jun 18, 20240.01300.01300.01200.01200.01203,841,155
Jun 17, 20240.01200.01300.01200.01250.01251,375,355
Jun 14, 20240.01200.01300.01200.01300.0130722,411
Jun 13, 20240.01300.01400.01300.01300.01302,753,984
Jun 12, 20240.01300.01400.01200.01300.01303,461,592
Jun 11, 20240.01300.01350.01200.01200.01206,785,425
Jun 7, 20240.01400.01400.01300.01300.01301,827,390
Jun 6, 20240.01400.01500.01400.01500.01506,974,466
Jun 5, 20240.01400.01500.01400.01400.01402,285,981
Jun 4, 20240.01500.01500.01500.01500.01501,688,454
Jun 3, 20240.01400.01500.01400.01400.01401,247,046
May 31, 20240.01500.01500.01500.01500.0150167,533
May 30, 20240.01500.01500.01500.01500.0150495,873
May 29, 20240.01500.01550.01500.01500.01501,090,345
May 28, 20240.01400.01600.01400.01550.0155619,287
May 27, 20240.01400.01500.01300.01400.01403,379,349
May 24, 20240.01500.01500.01400.01400.0140743,315
May 23, 20240.01400.01500.01400.01500.01501,430,396
May 22, 20240.01400.01600.01400.01500.0150606,131
May 21, 20240.01400.01600.01300.01600.01601,726,231
May 20, 20240.01500.01500.01400.01500.01504,562,505
May 17, 20240.01500.01500.01500.01500.01501,563,147
May 16, 20240.01500.01500.01450.01500.01505,743,697
May 15, 20240.01500.01550.01500.01500.01502,615,522
May 14, 20240.01700.01700.01500.01600.01603,812,166
May 13, 20240.01600.01700.01600.01700.01701,545,845
May 10, 20240.01700.01700.01600.01600.01601,337,962
May 9, 20240.01600.01600.01600.01600.0160-
May 8, 20240.01600.01600.01600.01600.0160-
May 7, 20240.01700.01700.01600.01600.0160772,167
May 6, 20240.01600.01700.01600.01700.0170218,356
May 3, 20240.01700.01700.01600.01600.01601,130,511
May 2, 20240.01700.01700.01600.01700.0170860,994
May 1, 20240.01700.01700.01700.01700.0170120,600
Apr 30, 20240.01700.01800.01700.01700.0170714,541
Apr 29, 20240.01800.01800.01700.01700.0170508,780
Apr 26, 20240.01700.01800.01700.01700.0170564,674
Apr 24, 20240.01800.01800.01600.01600.01602,733,819
Apr 23, 20240.01750.01800.01700.01800.0180227,704
Apr 22, 20240.01800.01800.01700.01700.01701,445,773
Apr 19, 20240.01800.01800.01700.01800.0180994,452
Apr 18, 20240.01900.01900.01700.01700.01701,147,593
Apr 17, 20240.01700.01900.01700.01800.0180994,246
Apr 16, 20240.01900.01900.01700.01700.01701,929,949
Apr 15, 20240.01900.01900.01800.01800.0180777,539

Related Tickers

MEG.AX Megado Minerals Limited
0.0110
0.00%
 
EM2.AX Eagle Mountain Mining Limited
0.0050
-16.67%
 
REE.AX RareX Limited
0.0220
0.00%
 
PUR.AX Pursuit Minerals Limited
0.0460
+2.22%
 
CZR.AX CZR Resources Ltd
0.2950
0.00%
 
ARL.AX Ardea Resources Limited
0.4100
+2.50%
 
BSX.AX Blackstone Minerals Limited
0.0660
+3.12%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%