Skip to main content
logo
archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.0640
-0.0030 (-4.48%)
Apr 14, 2026, 3:34 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 20260.070.070.060.070.073.03%145,594
Mar 31, 20260.070.070.070.070.07-38,311
Mar 30, 20260.070.070.070.070.07-2.94%120,333
Mar 27, 20260.070.070.060.070.074.62%388,326
Mar 26, 20260.070.070.060.070.07-1.52%86,456
Mar 25, 20260.070.070.060.070.073.13%1,433,953
Mar 24, 20260.070.070.060.060.06-737,545
Mar 23, 20260.060.070.060.060.06-3.03%19,000
Mar 20, 20260.070.070.070.070.07-2.94%671,255
Mar 19, 20260.070.070.060.070.07-2,632,277
Mar 18, 20260.070.070.070.070.073.03%302,389
Mar 17, 20260.070.070.070.070.07-1,188,415
Mar 16, 20260.070.070.070.070.07-9.59%1,637,356
Mar 13, 20260.080.080.070.070.07-3.95%1,006,017
Mar 12, 20260.080.080.080.080.08-1.30%2,104,787
Mar 11, 20260.080.080.080.080.082.67%514,729
Mar 10, 20260.080.080.080.080.08-3.85%580,754
Mar 9, 20260.080.080.080.080.08-625,624
Mar 6, 20260.080.080.080.080.08-2.50%240,258
Mar 5, 20260.080.080.080.080.08-1.23%666,504
Mar 4, 20260.090.090.080.080.08-208,210
Mar 3, 20260.090.090.080.080.08-6.90%269,546
Mar 2, 20260.090.090.080.090.09-1.14%1,589,149
Feb 27, 20260.100.100.090.090.09-2.22%1,051,737
Feb 26, 20260.090.100.090.090.097.14%4,986,093
Feb 25, 20260.090.090.080.080.085.00%453,013
Feb 24, 20260.080.090.080.080.08-1,329,782
Feb 23, 20260.080.080.080.080.086.67%1,890,228
Feb 20, 20260.080.080.080.080.08-262,213
Feb 19, 20260.080.080.080.080.08-2.60%495,279
Feb 18, 20260.080.080.080.080.08-1.28%1,557,430
Feb 17, 20260.080.090.080.080.08-2.50%3,479,921
Feb 16, 20260.080.090.080.080.082.56%697,328
Feb 13, 20260.080.080.070.080.084.00%1,522,847
Feb 12, 20260.080.090.070.080.08-10.71%4,258,620
Feb 11, 20260.090.090.080.080.08-5.62%734,125
Feb 10, 20260.090.090.090.090.09-802,629
Feb 9, 20260.090.090.090.090.09-193,924
Feb 6, 20260.100.100.090.090.09-9.18%1,583,791
Feb 5, 20260.100.100.100.100.10-2.00%255,398
Feb 4, 20260.100.110.100.100.10-525,779
Feb 3, 20260.100.100.100.100.10-1,823,030
Feb 2, 20260.100.120.100.100.102.04%422,843