ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,352.96
-0.02%
US Tech 100
18,544.00
0.02%
Dow Jones
38,886.17
0.20%
Brent Oil
79.815
-0.08%
Bitcoin
71,260.03
0.70%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Artemis Resources Limited (ARV)

  7. Artemis Resources Limited (ARV) Historical

ARV Artemis Resources Limited

0.013
-0.001 (-7.14%)
Last Updated: 01:32:09
Delayed by 20 minutes

ARV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.014 0.00 0.00% 0.014 0.015 0.014 6,974,466
Jun 05 2024 0.014 -0.001 -6.67% 0.014 0.015 0.014 2,285,981
Jun 04 2024 0.015 0.001 7.14% 0.015 0.015 0.015 1,688,454
Jun 03 2024 0.014 -0.001 -6.67% 0.014 0.015 0.014 1,247,046
May 31 2024 0.015 0.00 0.00% 0.015 0.015 0.015 167,533
May 30 2024 0.015 0.00 0.00% 0.015 0.015 0.015 495,873
May 29 2024 0.015 -0.0005 -3.23% 0.015 0.0155 0.015 1,090,345
May 28 2024 0.0155 0.0015 10.71% 0.014 0.016 0.014 619,287
May 27 2024 0.014 0.00 0.00% 0.014 0.015 0.013 3,379,349
May 24 2024 0.014 -0.001 -6.67% 0.015 0.015 0.014 743,315
May 23 2024 0.015 0.00 0.00% 0.014 0.015 0.014 1,430,396
May 22 2024 0.015 -0.001 -6.25% 0.014 0.016 0.014 606,131
May 21 2024 0.016 0.001 6.67% 0.014 0.016 0.013 1,726,231
May 20 2024 0.015 0.00 0.00% 0.015 0.015 0.014 4,562,505
May 17 2024 0.015 0.0005 3.45% 0.015 0.015 0.015 1,563,147
May 16 2024 0.0145 -0.0005 -3.33% 0.015 0.015 0.0145 5,743,697
May 15 2024 0.015 0.00 0.00% 0.015 0.0155 0.015 2,615,522
May 14 2024 0.015 -0.002 -11.76% 0.017 0.017 0.015 3,812,166
May 13 2024 0.017 0.001 6.25% 0.016 0.017 0.016 1,545,845
May 10 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,337,962
May 09 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 08 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 07 2024 0.017 0.0005 3.03% 0.017 0.017 0.016 772,167
May 06 2024 0.0165 0.0005 3.13% 0.016 0.0165 0.016 218,356
May 03 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,130,511
May 02 2024 0.017 0.00 0.00% 0.017 0.017 0.016 860,994
May 01 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 120,600
Apr 30 2024 0.018 0.001 5.88% 0.017 0.018 0.017 714,541
Apr 29 2024 0.017 0.00 0.00% 0.018 0.018 0.017 508,780
Apr 26 2024 0.017 0.00 0.00% 0.017 0.018 0.017 564,674
Apr 24 2024 0.017 0.00 0.00% 0.018 0.018 0.017 2,733,819
Apr 23 2024 0.017 0.00 0.00% 0.0175 0.0175 0.017 227,704
Apr 22 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 1,445,773
Apr 19 2024 0.018 0.001 5.88% 0.018 0.018 0.017 994,452
Apr 18 2024 0.017 -0.001 -5.56% 0.019 0.019 0.017 1,147,593
Apr 17 2024 0.018 0.00 0.00% 0.017 0.019 0.017 994,246
Apr 16 2024 0.018 0.00 0.00% 0.019 0.019 0.017 1,929,949
Apr 15 2024 0.018 0.00 0.00% 0.019 0.019 0.018 777,539
Apr 12 2024 0.018 0.0005 2.86% 0.018 0.019 0.017 2,104,003
Apr 11 2024 0.0175 0.0005 2.94% 0.018 0.018 0.016 491,228
Apr 10 2024 0.017 0.00 0.00% 0.017 0.017 0.016 5,224,450
Apr 09 2024 0.017 0.00 0.00% 0.018 0.018 0.017 1,179,201
Apr 08 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Apr 05 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 1,439,203
Apr 04 2024 0.018 0.002 12.50% 0.018 0.02 0.017 2,265,524
Apr 03 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 1,737,909
Apr 02 2024 0.017 0.00 0.00% 0.016 0.018 0.016 1,941,778
Mar 28 2024 0.017 0.00 0.00% 0.017 0.017 0.017 928
Mar 27 2024 0.017 0.00 0.00% 0.017 0.017 0.017 874,918
Mar 26 2024 0.017 -0.001 -5.56% 0.017 0.018 0.017 173,332
Mar 25 2024 0.018 0.001 5.88% 0.017 0.018 0.017 416,028
Mar 22 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 1,554,870
Mar 21 2024 0.018 0.00 0.00% 0.019 0.019 0.018 347,626
Mar 20 2024 0.018 0.0005 2.86% 0.019 0.019 0.018 870,013
Mar 19 2024 0.0175 0.0005 2.94% 0.017 0.0175 0.017 40,740
Mar 18 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 606,649
Mar 15 2024 0.018 0.00 0.00% 0.019 0.019 0.018 1,953,276
Mar 14 2024 0.018 -0.001 -5.26% 0.019 0.02 0.018 1,671,057
Mar 13 2024 0.019 0.00 0.00% 0.019 0.019 0.018 471,888
Mar 12 2024 0.019 0.001 5.56% 0.018 0.019 0.017 1,161,891
Mar 11 2024 0.018 -0.002 -10.00% 0.021 0.021 0.018 2,911,699

Your Recent History

ASX
ARV
Artemis Resources
BIT
UB4Q6L
Unicredit Bank
NASDAQ
AAXEJXX
Bank of Montreal Capped ...
TSX
LEAD.B
Evolve Future Leadership
BIT
I09896
IT0005575227 20240902 23.8
BIT
Q00308
Leonteq Securities
GATE
MOMAETH
MOchi MArket
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved