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

ASX - Delayed Quote AUD

Articore Group Limited (ATG.AX)

0.1500
0.0000
(0.00%)
At close: 4:10:19 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.15000.16000.14000.15000.1500681,916
Apr 17, 20250.15000.16000.15000.15000.150067,198
Apr 16, 20250.15500.16500.15000.16000.1600598,913
Apr 15, 20250.17000.17000.14500.15000.15002,639,367
Apr 14, 20250.16000.17000.15500.17000.1700389,372
Apr 11, 20250.16000.16500.16000.16000.1600401,034
Apr 10, 20250.19000.19000.15500.16000.1600303,576
Apr 9, 20250.16000.18200.15000.18000.18001,316,566
Apr 8, 20250.17000.17000.14500.14500.1450681,261
Apr 7, 20250.18000.18000.15500.17000.17001,165,265
Apr 4, 20250.18000.20000.16500.19000.190088,899
Apr 3, 20250.19000.20000.18500.20000.200076,075
Apr 2, 20250.20000.22000.19000.20000.2000506,835
Apr 1, 20250.20500.20500.19000.20000.2000237,838
Mar 31, 20250.21000.21200.20000.20000.200012,688
Mar 28, 20250.22000.23000.21000.21000.2100131,207
Mar 27, 20250.22000.24000.22000.22000.2200111,109
Mar 26, 20250.21500.21500.21500.21500.21507,275
Mar 25, 20250.22000.23000.21500.22000.2200170,487
Mar 24, 20250.21500.22000.21500.22000.220023,373
Mar 21, 20250.21500.22000.21500.22000.220057,301
Mar 20, 20250.22000.22000.21500.21500.215024,303
Mar 19, 20250.21500.23500.21500.22000.220037,670
Mar 18, 20250.22000.24000.22000.22000.2200111,766
Mar 17, 20250.22500.24000.22000.24000.240064,740
Mar 14, 20250.23000.23000.22500.22500.2250123,431
Mar 13, 20250.22500.23000.22500.23000.230068,172
Mar 12, 20250.22000.23000.21500.21500.2150124,640
Mar 11, 20250.23500.23500.21000.23000.2300210,631
Mar 10, 20250.24500.25000.23500.24000.240087,630
Mar 7, 20250.23000.24200.23000.24250.242511,767
Mar 6, 20250.26500.26500.24500.25000.250077,736
Mar 5, 20250.26000.27000.26000.27000.270010,906
Mar 4, 20250.25000.27000.24500.27000.270048,446
Mar 3, 20250.27000.27500.25000.27000.270055,450
Feb 28, 20250.25500.27500.25500.27000.2700790,613
Feb 27, 20250.24500.25000.23500.25000.250047,269
Feb 26, 20250.24000.24500.22000.22500.225026,744
Feb 25, 20250.24500.24500.24500.24500.2450284
Feb 24, 20250.23500.24000.22000.22500.2250108,665
Feb 21, 20250.24000.25500.24000.24500.2450155,590
Feb 20, 20250.24000.25000.23500.24000.240057,188
Feb 19, 20250.22500.25000.21500.25000.2500224,831
Feb 18, 20250.23000.24000.22500.22500.225039,443
Feb 17, 20250.22500.25000.22500.23500.2350129,814
Feb 14, 20250.24000.24500.23000.23000.230013,681
Feb 13, 20250.23000.24500.23000.24500.24502,912
Feb 12, 20250.25000.25000.23500.23500.2350277,254
Feb 11, 20250.23500.25500.23500.25000.250045,557
Feb 10, 20250.24500.25000.23000.23500.235075,672
Feb 7, 20250.20000.24500.20000.24500.24501,738,280
Feb 6, 20250.20500.21000.20000.20000.200032,696
Feb 5, 20250.20500.21000.20500.20500.205018,200
Feb 4, 20250.20000.21500.19500.20500.2050208,557
Feb 3, 20250.21000.22000.19500.19500.1950192,143
Jan 31, 20250.22000.23500.20500.22000.22001,213,400
Jan 30, 20250.25500.25500.22000.22000.2200442,637
Jan 29, 20250.27000.27000.26500.26500.265054,643
Jan 28, 20250.28500.28500.27000.28500.2850189,494
Jan 24, 20250.27500.28500.25500.28000.2800223,800
Jan 23, 20250.27000.28500.27000.28000.2800144,462
Jan 22, 20250.28500.29000.27000.27000.270091,689
Jan 21, 20250.28500.29000.28500.29000.290023,716
Jan 20, 20250.29000.29000.28500.28500.285037,341
Jan 17, 20250.27500.27500.27000.27500.275019,845
Jan 16, 20250.27000.27500.27000.27500.275010,916
Jan 15, 20250.26500.28000.26500.26500.265021,762
Jan 14, 20250.28000.28000.26500.26500.265025,519
Jan 13, 20250.29000.29000.27500.29000.290071,327
Jan 9, 20250.27000.29500.27000.29000.2900471,073
Jan 8, 20250.26000.28000.26000.28000.2800756,711
Jan 7, 20250.26000.26000.24500.26000.2600221,932
Jan 6, 20250.26000.26500.26000.26000.2600200,601
Jan 3, 20250.27000.27000.27000.27000.270011,040
Jan 2, 20250.26500.27000.26500.27000.270015,002
Dec 31, 20240.27000.28000.26500.28000.280087,726
Dec 30, 20240.27500.28000.27500.28000.28001,624,113
Dec 27, 20240.26500.27500.26500.27500.2750618,914
Dec 24, 20240.26500.27000.26500.26500.26509,095
Dec 23, 20240.26500.27500.26000.27500.27501,230,262
Dec 20, 20240.29000.29000.27000.27000.2700129,042
Dec 19, 20240.29500.30000.28500.29500.2950259,064
Dec 18, 20240.29000.29500.28500.29500.295067,492
Dec 17, 20240.28500.30000.28000.29500.2950776,139
Dec 16, 20240.29000.29000.28500.29000.290083,215
Dec 13, 20240.28500.29000.28500.29000.29008,544
Dec 12, 20240.28500.29000.28500.29000.290044,227
Dec 11, 20240.29000.29000.28000.28500.285013,125
Dec 10, 20240.28000.28500.28000.28000.280032,703
Dec 9, 20240.28000.30000.26000.28000.2800492,731
Dec 6, 20240.28000.29000.26500.29000.290077,712
Dec 5, 20240.28500.29000.27000.28500.285049,419
Dec 4, 20240.27000.30000.25500.28500.2850219,388
Dec 3, 20240.27500.27500.27000.27000.270063,690
Dec 2, 20240.28000.28000.26500.27000.2700208,769
Nov 29, 20240.28500.28500.28000.28000.280070,001
Nov 28, 20240.28000.28200.28000.28000.280035,970
Nov 27, 20240.28000.28200.28000.28250.282551,879
Nov 26, 20240.28500.28500.28000.28000.280039,310
Nov 25, 20240.30000.31000.27000.28500.2850447,408
Nov 22, 20240.32000.33000.27000.29500.2950542,467
Nov 21, 20240.32500.33000.32000.33000.330068,745
Nov 20, 20240.33000.33000.32500.33000.3300234,160
Nov 19, 20240.34000.34000.32000.33000.3300101,143
Nov 18, 20240.32500.34000.32000.33500.335082,447
Nov 15, 20240.33500.35000.32500.34500.3450209,851
Nov 14, 20240.35000.35000.33500.33500.3350155,678
Nov 13, 20240.32500.35000.32500.35000.3500196,301
Nov 12, 20240.32500.34500.32500.33000.3300414,887
Nov 11, 20240.37000.37000.32000.32000.3200490,423
Nov 8, 20240.35000.37500.35000.37500.3750442,299
Nov 7, 20240.33500.35000.33000.35000.3500398,115
Nov 6, 20240.31000.34500.31000.34500.3450181,585
Nov 4, 20240.32500.33000.31500.31500.315076,310
Nov 1, 20240.33000.33000.32000.32500.325053,294
Oct 31, 20240.32500.33500.31500.33500.335095,251
Oct 29, 20240.34500.34500.31500.32000.3200365,956
Oct 28, 20240.36000.36000.34000.34500.3450272,970
Oct 25, 20240.38000.38000.36000.36000.3600329,946
Oct 24, 20240.40000.40000.38000.38500.3850400,194
Oct 23, 20240.38000.42000.38000.42000.4200249,406
Oct 21, 20240.37000.39500.37000.39000.3900176,896
Oct 18, 20240.37500.37500.36500.36500.3650346,323
Oct 17, 20240.39000.39000.38000.38000.38001,593
Oct 16, 20240.38200.39500.38200.39500.3950108,155
Oct 15, 20240.38000.39000.37500.39000.3900223,799
Oct 14, 20240.39000.40000.38500.39500.3950243,117
Oct 11, 20240.37500.39000.37500.39000.390079,221
Oct 10, 20240.38500.38500.38500.38500.3850110
Oct 9, 20240.37500.37500.37500.37500.3750110
Oct 8, 20240.38000.38500.37500.38500.3850140,109
Oct 7, 20240.38500.39000.38000.39000.390074,859
Oct 4, 20240.39200.39200.38500.38500.385013,073
Oct 3, 20240.39000.39000.38000.39000.390087,833
Oct 2, 20240.40500.40500.39000.39000.3900150,977
Oct 1, 20240.39000.40500.39000.40500.405060,692
Sep 30, 20240.39000.40000.39000.39500.3950132,735
Sep 27, 20240.40000.40500.39000.40500.4050148,162
Sep 26, 20240.40000.40000.39000.39500.3950117,037
Sep 25, 20240.40000.40500.40000.40500.4050116,809
Sep 24, 20240.40000.40500.40000.40500.4050296,853
Sep 23, 20240.39500.40000.39000.40000.4000127,091
Sep 20, 20240.38500.39000.38000.38000.3800127,217
Sep 19, 20240.39000.39000.38000.38500.38501,920,379
Sep 18, 20240.39000.40000.39000.40000.4000141,474
Sep 17, 20240.38500.40000.38500.39000.3900135,898
Sep 16, 20240.38500.40000.38500.38500.3850134,752
Sep 13, 20240.39000.40500.39000.39000.3900159,309
Sep 12, 20240.39500.40500.39000.40500.4050301,451
Sep 11, 20240.40000.40000.39000.39500.3950160,018
Sep 10, 20240.39500.40500.39000.40000.4000138,739
Sep 9, 20240.39000.39500.36700.39500.3950177,331
Sep 6, 20240.39000.40500.39000.40500.4050167,775
Sep 5, 20240.40000.40000.39000.40000.4000155,917
Sep 4, 20240.40000.40000.38000.40000.4000141,394
Sep 3, 20240.37500.40500.37500.40500.4050138,024
Sep 2, 20240.36500.38500.36500.38000.3800137,127
Aug 30, 20240.38000.39500.36500.36500.3650179,735
Aug 29, 20240.37500.40000.37500.38000.3800167,239
Aug 28, 20240.37000.39000.36500.38000.3800264,504
Aug 26, 20240.36500.39000.35000.38500.38501,263,816
Aug 23, 20240.36500.36500.35500.36500.3650312,299
Aug 22, 20240.35000.37500.34500.36500.3650896,410
Aug 21, 20240.38500.40000.33200.35000.3500424,243
Aug 20, 20240.39000.40000.38500.39500.3950106,093
Aug 19, 20240.37500.39000.37500.39000.390021,641
Aug 16, 20240.37000.38500.35000.38500.385069,841
Aug 15, 20240.37000.39000.37000.39000.390016,201
Aug 14, 20240.36700.40000.36700.39000.390081,315
Aug 13, 20240.37500.38000.37000.37000.3700168,638
Aug 12, 20240.38000.39000.37500.38250.382527,715
Aug 9, 20240.38500.39000.38000.39000.390039,996
Aug 8, 20240.38500.39000.37500.37500.375038,336
Aug 7, 20240.39000.39500.38000.38000.380021,911
Aug 6, 20240.39000.39000.38000.39000.3900271,102
Aug 5, 20240.37500.40000.37500.39500.3950267,134
Aug 2, 20240.40000.40000.39000.39500.395047,439
Aug 1, 20240.39500.40000.38500.39500.3950246,099
Jul 31, 20240.39500.39500.38500.39500.395018,392
Jul 30, 20240.40000.40000.39000.40000.40006,633
Jul 29, 20240.40000.40000.39000.40000.400018,215
Jul 26, 20240.40500.40500.40000.40000.4000933
Jul 25, 20240.40000.40000.38500.40000.400053,936
Jul 24, 20240.40000.40000.39000.40000.400017,352
Jul 23, 20240.40000.40000.40000.40000.40004,987
Jul 22, 20240.39000.40000.39000.40000.4000179,231
Jul 19, 20240.39000.40000.39000.39000.39008,877
Jul 18, 20240.40000.40000.39000.40000.400073,455
Jul 17, 20240.39000.40000.38500.40000.4000228,483
Jul 16, 20240.38500.39000.38500.39000.39001,988
Jul 15, 20240.38500.39500.38000.39500.395097,015
Jul 12, 20240.39500.40000.39000.39000.390024,347
Jul 11, 20240.39500.39500.38500.39500.395028,595
Jul 10, 20240.38000.38500.38000.38000.380025,314
Jul 9, 20240.39500.40000.39000.39000.390089,384
Jul 8, 20240.39000.39000.39000.39000.390037,920
Jul 5, 20240.40000.40500.39000.39000.390039,646
Jul 4, 20240.39500.40000.39000.39000.3900123,466
Jul 3, 20240.40000.41000.39500.40000.4000169,835
Jul 2, 20240.40000.41500.40000.41500.41503,454
Jul 1, 20240.41500.41500.40000.40500.405044,844
Jun 28, 20240.40000.41500.39500.41500.4150199,252
Jun 27, 20240.41500.41500.40500.41500.4150111,805
Jun 26, 20240.40000.42000.40000.41500.4150231,087
Jun 25, 20240.40000.41500.40000.40000.4000121,295
Jun 24, 20240.40500.41000.39500.41000.410048,971
Jun 21, 20240.41500.41500.40200.41000.4100165,250
Jun 20, 20240.41000.41500.40500.41500.4150116,412
Jun 19, 20240.42000.42000.40500.41500.4150479,743
Jun 18, 20240.42000.42000.40500.42000.4200101,057
Jun 17, 20240.41500.42500.40500.42000.4200455,342
Jun 14, 20240.41500.42500.41000.41000.4100295,296
Jun 13, 20240.39500.40000.39500.40000.40002,441
Jun 12, 20240.40000.41500.39500.39500.395057,088
Jun 11, 20240.41000.43500.41000.41500.4150455,333
Jun 7, 20240.41000.42000.41000.41500.4150320,398
Jun 6, 20240.41000.41000.41000.41000.410027,000
Jun 5, 20240.40000.41000.40000.40000.400036,922
Jun 4, 20240.41000.41500.40500.40500.4050152,630
Jun 3, 20240.39000.41500.39000.41500.415012,292
May 31, 20240.37500.41000.37500.40000.400042,853
May 30, 20240.40000.41500.39000.39000.390042,340
May 29, 20240.42000.44000.40000.41500.4150434,061
May 28, 20240.43000.44000.42000.43000.4300142,163
May 27, 20240.42000.45000.42000.43000.43001,082,398
May 24, 20240.43000.44000.42500.43000.430042,538
May 23, 20240.41000.43000.41000.43000.430094,978
May 22, 20240.38000.41500.38000.41500.415034,306
May 21, 20240.39000.39000.37000.37000.3700178,148
May 20, 20240.41500.41500.38000.38000.3800112,342
May 17, 20240.38500.40000.38000.40000.4000130,908
May 16, 20240.39000.41000.38500.38500.385052,857
May 15, 20240.40000.40000.37000.39000.3900201,097
May 14, 20240.38000.44000.38000.41000.4100133,074
May 13, 20240.38000.39500.38000.38000.380046,751
May 10, 20240.40000.40000.38000.38000.380030,319
May 9, 20240.35500.38000.35500.38000.3800320,275
May 8, 20240.39500.41000.34000.34000.3400445,797
May 7, 20240.40000.42500.39000.40000.4000274,109
May 6, 20240.41000.43500.40500.40500.405040,666
May 3, 20240.41000.45000.41000.41500.4150530,901
May 2, 20240.43000.44500.40500.40500.4050113,449
May 1, 20240.44000.45000.42000.43000.4300170,547
Apr 30, 20240.43000.46000.43000.44000.440044,321
Apr 29, 20240.42500.45000.42500.42500.4250101,634
Apr 26, 20240.49000.49000.42500.42500.4250199,363
Apr 24, 20240.46000.49000.46000.47000.470028,319
Apr 23, 20240.46500.47000.46000.46000.460022,667
Apr 22, 20240.48000.48000.46500.47000.470014,277

Related Tickers

KGN.AX Kogan.com Ltd
4.2400
-2.30%
 
9618.HK JD.com, Inc.
130.400
-6.32%
 
CPNG Coupang, Inc.
21.68
+2.60%
 
MELI MercadoLibre, Inc.
2,128.33
+3.50%
 
9988.HK Alibaba Group Holding Limited
110.000
+1.20%
 
BABA Alibaba Group Holding Limited
115.88
+5.20%
 
AMZN Amazon.com, Inc.
173.18
+3.50%