Archer Materials Limited Historical Data - AXE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Archer Materials Limited (AXE)
Archer Materials Limited (AXE) Historical

Archer Materials Limited (AXE)

0.47

0.025

(5.62%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-5.05050505051	0.495	0.495	0.445	218531	0.45849645	DE
4	-0.125	-21.0084033613	0.595	0.605	0.445	265155	0.5147983	DE
12	0.155	49.2063492063	0.315	0.64	0.3	621749	0.47614116	DE
26	0.065	16.049382716	0.405	0.64	0.3	374672	0.45238211	DE
52	0.065	16.049382716	0.405	0.72	0.3	345713	0.49149193	DE
156	-0.38	-44.7058823529	0.85	3.08	0.3	627743	1.16336958	DE
260	0.387	466.265060241	0.083	3.08	0.076	736489	0.82840235	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.445	-0.015	-3.26	0.46	0.47	0.445	141732
1713852900	0.46	-0.005	-1.08	0.48	0.48	0.455	148555
1713766500	0.465	0.01	2.20	0.465	0.475	0.46	82693
1713507300	0.455	-0.015	-3.19	0.47	0.47	0.455	475141
1713420900	0.47	-0.015	-3.09	0.495	0.495	0.465	244536
1713334500	0.485	0.01	2.11	0.49	0.495	0.48	119217
1713248100	0.475	-0.01	-2.06	0.48	0.5	0.475	182070
1713161700	0.485	-0.02	-3.96	0.5	0.51	0.48	174925
1712902500	0.505	-0.015	-2.88	0.52	0.53	0.495	339760
1712816100	0.52	-0.015	-2.80	0.52	0.53	0.51	120284
1712729700	0.535	0.03	5.94	0.51	0.54	0.505	172801
1712643300	0.505	-0.01	-1.94	0.525	0.525	0.505	252927
1712556900	0.515	0	0.00	0.525	0.53	0.515	157378
1712294100	0.515	-0.025	-4.63	0.52	0.54	0.515	397650
1712207700	0.54	0.01	1.89	0.545	0.555	0.525	239161
1712121300	0.53	-0.02	-3.64	0.555	0.56	0.52	319829
1712034900	0.55	-0.035	-5.98	0.58	0.59	0.55	466067
1711602900	0.585	0.0150001	2.63	0.595	0.605	0.56	738057
1711516500	0.5699999	0.0349999	6.54	0.52	0.59	0.52	913283
1711430100	0.535	-0.065	-10.83	0.6	0.61	0.52	2897922
1711343700	0.6	0.135	29.03	0.515	0.64	0.505	7629249
1711084500	0.465	-0.02	-4.12	0.485	0.485	0.455	322932
1710998100	0.485	0.03	6.59	0.46	0.51	0.46	817554
1710911700	0.455	0.035	8.33	0.43	0.465	0.425	455296
1710825300	0.42	-0.005	-1.18	0.435	0.44	0.42	141168
1710738900	0.425	-0.01	-2.30	0.42	0.435	0.42	75500
1710479700	0.435	0.015	3.57	0.4099999	0.435	0.4099999	87924
1710393300	0.42	-0.005	-1.18	0.43	0.445	0.42	226206
1710306900	0.425	0.02	4.94	0.42	0.44	0.4099999	293594
1710220500	0.405	-0.005	-1.22	0.42	0.425	0.4	407603
1710134100	0.4099999	0.0199999	5.13	0.39	0.515	0.385	3417655
1709874900	0.39	0.005	1.30	0.39	0.405	0.375	242947
1709788500	0.385	-0.015	-3.75	0.4	0.4	0.38	233775
1709702100	0.4	-0.01	-2.44	0.395	0.405	0.395	92538
1709615700	0.4099999	0.0049999	1.23	0.4099999	0.415	0.385	176689
1709529300	0.405	0.025	6.58	0.39	0.425	0.39	262856
1709270100	0.38	0	0.00	0.39	0.4	0.37	198093
1709183700	0.38	0	0.00	0.385	0.39	0.375	183196
1709097300	0.38	0.01	2.70	0.36	0.395	0.36	485676
1709010900	0.37	-0.04	-9.76	0.4	0.4	0.36	906393
1708924500	0.4099999	-0.03	-6.82	0.46	0.485	0.39	2091657
1708665300	0.44	0.115	35.38	0.335	0.485	0.335	4859623
1708578900	0.325	-0.01	-2.99	0.35	0.35	0.3	449971
1708492500	0.335	-0.02	-5.63	0.3449999	0.355	0.335	229806
1708406100	0.355	-0.005	-1.39	0.36	0.365	0.3449999	156681
1708319700	0.36	0	0.00	0.35	0.365	0.3449999	251956
1708060500	0.36	0.03	9.09	0.34	0.36	0.33	271907
1707974100	0.33	-0.01	-2.94	0.3449999	0.3449999	0.325	135589
1707887700	0.34	0.005	1.49	0.32	0.3449999	0.32	261619
1707801300	0.335	0.005	1.52	0.325	0.34	0.325	172330
1707714900	0.33	-0.015	-4.35	0.335	0.3449999	0.32	297009
1707455700	0.3449999	-0.02	-5.48	0.3449999	0.355	0.33	231124
1707369300	0.365	-0.005	-1.35	0.37	0.375	0.35	207109
1707282900	0.37	0.03	8.82	0.34	0.385	0.34	554412
1707196500	0.34	0.005	1.49	0.34	0.35	0.325	269324
1707110100	0.335	0.01	3.08	0.325	0.3449999	0.315	182053
1706850900	0.325	0.005	1.56	0.33	0.33	0.31	110703
1706764500	0.32	0.005	1.59	0.315	0.33	0.315	87754
1706678100	0.315	0.005	1.61	0.31	0.33	0.31	112914
1706591700	0.31	0	0.00	0.31	0.32	0.305	76155
1706505300	0.31	-0.01	-3.13	0.315	0.32	0.31	56432
1706159700	0.32	0	0.00	0.3449999	0.35	0.31	345401

Archer Materials

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