Artemis Resources Limited Historical Data - ARV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Artemis Resources Limited (ARV)
Artemis Resources Limited (ARV) Historical

Artemis Resources Limited (ARV)

0.017

0.00

(0.00%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-10.5263157895	0.019	0.019	0.017	1309868	0.01715184	DE
4	0	0	0.017	0.02	0.016	1566782	0.01728434	DE
12	0.002	13.3333333333	0.015	0.024	0.012	2023369	0.01681587	DE
26	-0.006	-26.0869565217	0.023	0.042	0.012	3191267	0.02362097	DE
52	0.001	6.25	0.016	0.049	0.011	3590180	0.02347027	DE
156	-0.074	-81.3186813187	0.091	0.1225	0.011	2272002	0.03765504	DE
260	-0.02	-54.0540540541	0.037	0.175	0.011	2563436	0.05204241	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.017	0	0.00	0.017	0.018	0.017	564674
1713939300	0.017	0	0.00	0.018	0.018	0.017	2733819
1713852900	0.017	0	0.00	0.0175	0.0175	0.017	227704
1713766500	0.017	-0.001	-5.56	0.018	0.018	0.017	1445773
1713507300	0.018	0.001	5.88	0.018	0.018	0.017	994452
1713420900	0.017	-0.001	-5.56	0.019	0.019	0.017	1147593
1713334500	0.018	0	0.00	0.017	0.019	0.017	994246
1713248100	0.018	0	0.00	0.019	0.019	0.017	1929949
1713161700	0.018	0	0.00	0.019	0.019	0.018	777539
1712902500	0.018	0.0005	2.86	0.018	0.019	0.017	2104003
1712816100	0.0175	0.0005	2.94	0.018	0.018	0.016	491228
1712729700	0.017	0	0.00	0.017	0.017	0.016	5224450
1712643300	0.017	0	0.00	0.018	0.018	0.017	1179201
1712553300	0.017	0	0.00	0.017	0.017	0.017	0
1712294100	0.017	-0.001	-5.56	0.018	0.018	0.017	1439203
1712207700	0.018	0.002	12.50	0.018	0.02	0.017	2265524
1712121300	0.016	-0.001	-5.88	0.017	0.017	0.016	1737909
1712034900	0.017	0	0.00	0.016	0.018	0.016	1941778
1711602900	0.017	0	0.00	0.017	0.017	0.017	928
1711516500	0.017	0	0.00	0.017	0.017	0.017	874918
1711430100	0.017	-0.001	-5.56	0.017	0.018	0.017	173332
1711343700	0.018	0.001	5.88	0.017	0.018	0.017	416028
1711084500	0.017	-0.001	-5.56	0.018	0.018	0.017	1554870
1710998100	0.018	0	0.00	0.019	0.019	0.018	347626
1710911700	0.018	0.0005	2.86	0.019	0.019	0.018	870013
1710825300	0.0175	0.0005	2.94	0.017	0.0175	0.017	40740
1710738900	0.017	-0.001	-5.56	0.018	0.018	0.017	606649
1710479700	0.018	0	0.00	0.019	0.019	0.018	1953276
1710393300	0.018	-0.001	-5.26	0.019	0.02	0.018	1671057
1710306900	0.019	0	0.00	0.019	0.019	0.018	471888
1710220500	0.019	0.001	5.56	0.018	0.019	0.017	1161891
1710134100	0.018	-0.002	-10.00	0.021	0.021	0.018	2911699
1709874900	0.02	0.002	11.11	0.02	0.021	0.02	5092710
1709788500	0.018	0	0.00	0.019	0.019	0.017	1699283
1709702100	0.018	0.003	20.00	0.017	0.018	0.015	6052626
1709615700	0.015	0	0.00	0.015	0.015	0.014	999988
1709529300	0.015	0.001	7.14	0.015	0.015	0.015	1027706
1709270100	0.014	-0.001	-6.67	0.014	0.015	0.013	2909933
1709183700	0.015	0.001	7.14	0.015	0.015	0.014	451810
1709097300	0.014	-0.002	-12.50	0.015	0.016	0.014	2506617
1709010900	0.016	0	0.00	0.016	0.016	0.016	599768
1708924500	0.016	0	0.00	0.016	0.016	0.016	124000
1708665300	0.016	0	0.00	0.016	0.017	0.016	678963
1708578900	0.016	0	0.00	0.016	0.017	0.016	2855
1708492500	0.016	-0.001	-5.88	0.016	0.016	0.016	715018
1708406100	0.017	0.001	6.25	0.017	0.017	0.016	334705
1708319700	0.016	-0.001	-5.88	0.017	0.017	0.0155	2502383
1708060500	0.017	-0.0005	-2.86	0.018	0.018	0.017	195054
1707974100	0.0175	0.001	6.06	0.017	0.019	0.017	2677084
1707887700	0.0165	0.0005	3.13	0.017	0.0175	0.016	2859676
1707801300	0.016	-0.003	-15.79	0.024	0.024	0.016	14867522
1707714900	0.019	0	0.00	0.019	0.019	0.019	0
1707455700	0.019	0.003	18.75	0.016	0.021	0.016	7473852
1707369300	0.016	0.002	14.29	0.015	0.016	0.014	2200551
1707282900	0.014	-0.002	-12.50	0.016	0.016	0.013	3812007
1707196500	0.016	-0.001	-5.88	0.017	0.017	0.016	806490
1707110100	0.017	0.002	13.33	0.015	0.018	0.015	5839905
1706850900	0.015	0.002	15.38	0.014	0.015	0.012	3058177
1706764500	0.013	-0.002	-13.33	0.015	0.015	0.013	4130689
1706678100	0.015	-0.002	-11.76	0.017	0.017	0.015	1244723
1706591700	0.017	0.002	13.33	0.015	0.018	0.015	3219226
1706505300	0.015	0	0.00	0.014	0.015	0.014	108846

Artemis Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions