archTIS Limited (ASX:AR9)
Australia · Delayed Price · Currency is AUD 0.0720
-0.0070 (-8.86%)
Sep 28, 2026, 4:10 PM AEST
archTIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | - | -8.86% | 787,935 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.33% | 1,198,429 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.74% | 712,972 |
| Sep 23, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 1,416,920 |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 696,158 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 815,472 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 952,933 |
| Sep 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.94% | 1,281,526 |
| Sep 16, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 1,800,893 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 4,259,910 |
| Sep 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 12.00% | 1,313,060 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 744,682 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 813,630 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 550,122 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 755,358 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.18% | 3,462,445 |
| Sep 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 824,287 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 130,334 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 2,432,619 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 1,177,937 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,891,303 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,227,985 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 386,375 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 513,743 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,861,291 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,765,945 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 1,741,426 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 2,938,438 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 40,811 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 144,470 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 339,547 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 1,331,151 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.77% | 3,215,461 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 1,196,401 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 18,524 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 654,829 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.76% | 539,587 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,157,447 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,638,284 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 245,746 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 95,331 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 1,692,920 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 479,776 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 1,494,698 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 329,586 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 128,497 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 248,535 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 17,203 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 309,575 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 682,738 |