Articore Group Limited (ASX:ATG)
Australia · Delayed Price · Currency is AUD 0.2200
+0.0100 (4.76%)
Last updated: Aug 4, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.00% | 210,417 |
| Jul 31, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 5,008,558 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 21,172 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 5.26% | 129,785 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 186,664 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.33% | 1,478 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.38% | 293,958 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 23,281 |
| Jul 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -2.38% | 65,172 |
| Jul 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -6.67% | 8,471 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 249,761 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | - | 15,461 |
| Jul 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 113,656 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 16,830 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -6.67% | 179,537 |
| Jul 11, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -2.17% | 44,664 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 4.55% | 110,694 |
| Jul 9, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | - | 10.00% | 343,339 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.56% | 74,449 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 2,708 |
| Jul 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 5,122 |
| Jul 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 2.50% | 869,014 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 29,603 |
| Jul 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 310,258 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | - | - | 421,129 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 5.26% | 294,894 |
| Jun 26, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | - | -9.52% | 473,371 |
| Jun 25, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | 2.44% | 408,420 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.65% | 308,516 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -2.27% | 46,594 |
| Jun 20, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 4.76% | 7,496,098 |
| Jun 19, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 19,999 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -8.33% | 29,226 |
| Jun 17, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | - | 17.07% | 446,285 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 5,054 |
| Jun 13, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 4.88% | 199,885 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | -6.82% | 556,161 |
| Jun 11, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | - | 18.92% | 155,256 |
| Jun 10, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | - | -11.90% | 428,388 |
| Jun 6, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | - | 13.51% | 366,744 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.63% | 691,077 |
| Jun 4, 2025 | 0.17 | 0.21 | 0.17 | 0.19 | - | 15.15% | 1,073,710 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | - | 610,743 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 13.79% | 817,965 |
| May 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 1.75% | 59,450 |
| May 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -1.72% | 25,973 |
| May 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 1.75% | 134,808 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -1.72% | 35,143 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,282 |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 22,908 |