Skip to main content
logo
archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.0720
+0.0080 (12.50%)
Oct 16, 2026, 3:57 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20260.070.080.070.070.0712.50%716,396
Oct 15, 20260.070.070.060.060.06-1.54%460,321
Oct 14, 20260.070.070.070.070.07-2.99%1,280,462
Oct 13, 20260.080.080.070.070.07-8.22%640,821
Oct 12, 20260.070.080.070.070.071.39%608,448
Oct 9, 20260.080.080.070.070.07-4.00%332,805
Oct 8, 20260.080.080.080.080.08-3.85%692,687
Oct 7, 20260.080.080.080.080.08-3.70%93,591
Oct 6, 20260.080.090.080.080.08-1.22%1,168,207
Oct 5, 20260.070.100.070.080.0817.14%2,682,405
Oct 2, 20260.080.080.070.070.07-6.67%1,070,558
Oct 1, 20260.080.080.070.080.08-3.85%642,620
Sep 30, 20260.080.080.070.080.082.63%299,165
Sep 29, 20260.070.080.070.080.085.56%720,307
Sep 28, 20260.080.080.070.070.07-8.86%787,935
Sep 25, 20260.080.080.080.080.085.33%1,198,429
Sep 24, 20260.080.080.080.080.082.74%712,972
Sep 23, 20260.070.080.070.070.074.29%1,416,920
Sep 22, 20260.070.070.070.070.076.06%696,158
Sep 21, 20260.070.070.070.070.07-2.94%815,472
Sep 18, 20260.070.070.070.070.07-952,933
Sep 17, 20260.060.070.060.070.077.94%1,281,526
Sep 16, 20260.060.070.060.060.063.28%1,800,893
Sep 15, 20260.060.060.060.060.068.93%4,259,910
Sep 14, 20260.050.060.050.060.0612.00%1,313,060
Sep 11, 20260.050.050.050.050.05-1.96%744,682
Sep 10, 20260.050.050.050.050.05-1.92%813,630
Sep 9, 20260.050.050.050.050.056.12%550,122
Sep 8, 20260.050.050.050.050.05-5.77%755,358
Sep 7, 20260.050.050.050.050.0518.18%3,462,445
Sep 4, 20260.040.050.040.040.042.33%824,287
Sep 3, 20260.040.040.040.040.044.88%130,334
Sep 2, 20260.040.040.040.040.042.50%2,432,619
Sep 1, 20260.040.040.040.040.04-9.09%1,177,937
Aug 31, 20260.050.050.040.040.04-1,891,303
Aug 28, 20260.050.050.040.040.04-1,227,985
Aug 27, 20260.050.050.040.040.04-4.35%386,375
Aug 26, 20260.050.050.040.050.052.22%513,743
Aug 25, 20260.050.050.040.050.05-1,861,291
Aug 24, 20260.050.050.050.050.05-2,765,945
Aug 21, 20260.050.050.040.050.05-4.26%1,741,426
Aug 20, 20260.050.050.050.050.05-6.00%2,938,438
Aug 19, 20260.050.050.050.050.05-1.96%40,811
Aug 18, 20260.050.050.050.050.05-144,470
Aug 17, 20260.050.050.050.050.052.00%339,547
Aug 14, 20260.050.050.050.050.05-1.96%1,331,151
Aug 13, 20260.060.060.050.050.05-3.77%3,215,461
Aug 12, 20260.060.060.050.050.05-3.64%1,196,401
Aug 11, 20260.060.060.060.060.06-1.79%18,524
Aug 10, 20260.060.060.060.060.06-1.75%654,829