Archer Materials Limited (ASX:AXE)
Australia · Delayed Price · Currency is AUD 0.2800
+0.0050 (1.82%)
Aug 7, 2025, 2:29 PM AEST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 17,817 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 119,740 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 182,617 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 104,670 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 122,971 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 147,906 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 114,145 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 216,382 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 296,535 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 413,388 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 94,027 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 256,489 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 70,375 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 134,043 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 77,685 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 473,523 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 260,952 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 227,544 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 206,713 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 228,012 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 259,326 |
| Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 201,923 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 73,502 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 39,411 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 229,421 |
| Jul 3, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 6.25% | 1,212,231 |
| Jul 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 131,212 |
| Jul 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 145,717 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 891,998 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 387,415 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 447,089 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 276,262 |
| Jun 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 405,534 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 449,952 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 837,326 |
| Jun 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 147,067 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 186,926 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 146,192 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 35,015 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 197,695 |
| Jun 12, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 516,906 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 108,129 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 208,895 |
| Jun 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 243,988 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 176,893 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 220,836 |
| Jun 3, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 258,193 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 208,982 |
| May 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 257,788 |
| May 29, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | - | 298,358 |