archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.1420
-0.0080 (-5.33%)
Sep 29, 2025, 1:49 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.140.150.140.150.153.45%395,464
Sep 25, 20250.150.150.150.150.15-459,470
Sep 24, 20250.150.160.150.150.15-3.33%1,956,062
Sep 23, 20250.150.150.140.150.157.14%559,011
Sep 22, 20250.150.150.140.140.14-3.45%536,948
Sep 19, 20250.140.150.140.150.153.57%607,784
Sep 18, 20250.140.150.140.140.14-996,796
Sep 17, 20250.160.160.140.140.14-9.68%1,646,549
Sep 16, 20250.160.160.150.160.16-3.13%444,173
Sep 15, 20250.170.170.150.160.16-1,463,326
Sep 12, 20250.160.170.160.160.163.23%876,833
Sep 11, 20250.150.160.150.160.163.33%819,897
Sep 10, 20250.150.150.150.150.15-438,263
Sep 9, 20250.160.160.150.150.15-3.23%1,316,611
Sep 8, 20250.160.160.150.160.16-701,077
Sep 5, 20250.150.160.150.160.166.90%590,435
Sep 4, 20250.150.160.150.150.15-3.33%606,334
Sep 3, 20250.150.160.150.150.15-6.25%2,240,542
Sep 2, 20250.150.160.150.160.166.67%1,507,209
Sep 1, 20250.160.160.150.150.15-6.25%2,164,544
Aug 29, 20250.170.170.160.160.16-998,141
Aug 28, 20250.180.180.160.160.16-9.25%1,839,181
Aug 27, 20250.180.180.180.180.18--
Aug 26, 20250.180.180.180.180.18-2.70%-
Aug 25, 20250.190.190.180.180.18-7.08%334,061
Aug 24, 20250.200.200.200.200.209.98%33,307
Aug 22, 20250.170.180.160.180.18-2.15%1,183,686
Aug 21, 20250.180.190.180.180.18-434,351
Aug 20, 20250.200.200.180.180.18-7.50%2,073,379
Aug 19, 20250.210.220.200.200.20-6.98%2,902,980
Aug 18, 20250.210.220.210.210.214.88%745,555
Aug 15, 20250.200.210.200.200.20-1,270,080
Aug 14, 20250.220.220.200.200.20-1,570,101
Aug 13, 20250.200.220.190.200.202.50%2,357,516
Aug 12, 20250.210.210.190.200.20-4.76%1,236,612
Aug 11, 20250.190.210.180.210.2110.53%1,126,582
Aug 8, 20250.190.200.190.190.19-2.57%902,896
Aug 7, 20250.210.230.190.190.19-4.88%2,873,861
Aug 6, 20250.180.210.170.200.2017.15%2,416,534
Aug 5, 20250.160.180.160.170.179.38%892,530
Aug 4, 20250.160.160.160.160.16-2.06%246,351
Aug 3, 20250.160.160.160.160.16-0.99%10,264
Aug 1, 20250.150.160.150.160.169.41%295,821
Jul 31, 20250.160.160.150.150.15-8.83%1,842,127
Jul 30, 20250.160.170.160.160.16-1.82%247,644
Jul 29, 20250.180.180.170.170.17-5.71%1,293,523
Jul 28, 20250.170.180.170.180.182.94%293,476
Jul 25, 20250.190.190.170.170.17-8.11%1,056,681
Jul 24, 20250.200.200.180.190.19-2.63%748,083
Jul 23, 20250.190.200.190.190.192.70%833,262