Skip to main content
logo
archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.0540
-0.0030 (-5.26%)
Jul 29, 2026, 1:32 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20260.060.060.060.060.06-1.72%329,586
Jul 27, 20260.060.060.060.060.06-128,497
Jul 24, 20260.060.060.060.060.06-3.33%248,535
Jul 23, 20260.060.060.060.060.063.45%17,203
Jul 22, 20260.060.060.060.060.06-309,575
Jul 21, 20260.060.060.060.060.06-3.33%682,738
Jul 20, 20260.060.060.060.060.061.69%1,196,448
Jul 17, 20260.060.060.060.060.06-6.35%1,346,627
Jul 16, 20260.070.070.060.060.06-5.97%1,436,754
Jul 15, 20260.070.070.070.070.07-112,660
Jul 14, 20260.070.070.070.070.07-2.90%655,301
Jul 13, 20260.070.070.070.070.07-1.43%275,443
Jul 10, 20260.070.070.070.070.071.45%115,460
Jul 9, 20260.070.070.070.070.07-1.43%842,767
Jul 8, 20260.070.070.070.070.07-333,756
Jul 7, 20260.070.070.070.070.07-4.11%793,995
Jul 6, 20260.080.080.070.070.07-3.95%606,738
Jul 3, 20260.070.080.070.080.081.33%622,431
Jul 2, 20260.090.090.070.080.08-11.76%1,044,603
Jul 1, 20260.080.090.080.090.0923.19%2,650,770
Jun 30, 20260.070.070.070.070.07-6.76%873,511
Jun 29, 20260.080.080.070.070.07-5.13%481,384
Jun 26, 20260.080.080.070.080.084.00%477,431
Jun 25, 20260.080.080.070.080.08-1.32%1,085,055
Jun 24, 20260.080.080.070.080.08-7.32%1,616,229
Jun 23, 20260.090.090.080.080.08-4.65%588,267
Jun 22, 20260.090.090.080.090.09-1.15%548,507
Jun 19, 20260.090.090.090.090.09-76,410
Jun 18, 20260.090.090.090.090.09-1.14%602,075
Jun 17, 20260.090.090.090.090.09-2.22%351,145
Jun 16, 20260.090.090.090.090.09-2.17%428,580
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