Articore Group Limited (ASX:ATG)
Australia · Delayed Price · Currency is AUD 0.3050
+0.0150 (5.17%)
At close: Aug 28, 2025
Articore Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | - | 6.90% | 2,888,793 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 246,742 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 165,550 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.36% | 190,417 |
| Aug 22, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | - | 9.80% | 369,430 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.77% | 26 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | - | 283,637 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | - | -1.85% | 71,538 |
| Aug 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.85% | 337,258 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | - | -5.45% | 218,499 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | - | 5.77% | 3,188,111 |
| Aug 13, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | 10.64% | 184,484 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | 2.17% | 88,102 |
| Aug 11, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | - | 143,122 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 48,594 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.22% | 40,926 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -2.17% | 143,412 |
| Aug 5, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 4.55% | 202,347 |
| Aug 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 8,395 |
| 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 |