Skip to main content
logo
archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
+0.0060 (6.98%)
Jun 15, 2026, 3:31 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20260.090.090.090.090.096.98%130,634
Jun 12, 20260.090.090.090.090.09-1.15%822,123
Jun 11, 20260.090.090.090.090.09-928,295
Jun 10, 20260.100.100.090.090.09-5.43%586,629
Jun 9, 20260.090.100.090.090.092.22%1,540,644
Jun 5, 20260.090.090.090.090.093.45%1,450,911
Jun 4, 20260.080.090.070.090.0911.54%1,967,069
Jun 3, 20260.090.090.080.080.08-15.22%2,515,978
Jun 2, 20260.070.100.070.090.0929.58%6,454,639
Jun 1, 20260.080.080.070.070.074.41%1,526,517
May 29, 20260.070.070.070.070.07-5.56%547,325
May 28, 20260.080.080.070.070.07-3,650,533
May 27, 20260.060.080.060.070.0733.33%8,699,709
May 26, 20260.060.060.050.050.05-340,299
May 25, 20260.060.060.050.050.05-281,847
May 22, 20260.060.060.050.050.05-3.57%137,156
May 21, 20260.060.060.050.060.06-5.08%942,847
May 20, 20260.060.060.060.060.06-4,353,034
May 19, 20260.060.060.060.060.06-176,526
May 18, 20260.060.060.060.060.06-1.67%449,830
May 15, 20260.060.060.060.060.06-48,569
May 14, 20260.060.060.060.060.06-1.64%292,203
May 13, 20260.060.060.060.060.061.67%216,567
May 12, 20260.060.060.060.060.06-1.64%1,568,661
May 11, 20260.060.060.060.060.06-4.69%87,406
May 8, 20260.060.060.060.060.061.59%96,911
May 7, 20260.060.060.060.060.061.61%140,180
May 6, 20260.060.060.060.060.06-988,960
May 5, 20260.060.060.060.060.063.33%74,293
May 4, 20260.060.060.060.060.06-3.23%1,226,257
May 1, 20260.060.060.060.060.063.33%323,063
Apr 30, 20260.060.060.060.060.06-1,266,862
Apr 29, 20260.060.060.060.060.061.69%1,308,421
Apr 28, 20260.060.060.060.060.06-1.67%2,887,839
Apr 27, 20260.060.060.060.060.06-154,437
Apr 24, 20260.060.060.060.060.06-3.23%644,301
Apr 23, 20260.060.060.060.060.065.08%326,366
Apr 22, 20260.060.060.060.060.06-7.81%1,384,869
Apr 21, 20260.070.070.060.060.06-18.99%3,050,698
Apr 20, 20260.080.080.080.080.085.33%272,376
Apr 17, 20260.070.080.070.080.0810.29%884,050
Apr 16, 20260.070.070.070.070.07-1.45%5,873,356
Apr 15, 20260.060.070.060.070.077.81%1,634,295
Apr 14, 20260.070.070.060.060.06-4.48%864,549
Apr 13, 20260.070.070.070.070.07-4.29%659,772
Apr 10, 20260.080.080.070.070.07-6.67%2,876,529
Apr 9, 20260.080.080.070.080.08-189,259
Apr 8, 20260.070.080.070.080.087.14%2,221,763
Apr 7, 20260.080.080.070.070.07-4.11%660,681
Apr 2, 20260.070.080.070.070.077.35%849,512