S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Articore Group Limited (ATG)
Articore Group Limited (ATG) Historical

ATG Articore Group Limited

0.43

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 20 minutes

ATG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.43	0.00	0.00%	0.43	0.44	0.425	42,538
May 23 2024	0.43	0.015	3.61%	0.41	0.43	0.41	94,978
May 22 2024	0.415	0.045	12.16%	0.38	0.415	0.38	34,306
May 21 2024	0.37	-0.01	-2.63%	0.39	0.39	0.37	178,148
May 20 2024	0.38	-0.02	-5.00%	0.415	0.415	0.38	112,342
May 17 2024	0.40	0.015	3.90%	0.385	0.40	0.38	130,908
May 16 2024	0.385	-0.005	-1.28%	0.39	0.41	0.385	52,857
May 15 2024	0.39	-0.0225	-5.45%	0.40	0.40	0.37	201,097
May 14 2024	0.4125	0.0275	7.14%	0.38	0.44	0.38	133,074
May 13 2024	0.385	0.005	1.32%	0.38	0.395	0.38	46,751
May 10 2024	0.38	0.00	0.00%	0.40	0.40	0.38	30,319
May 09 2024	0.38	0.02	5.56%	0.355	0.38	0.355	320,275
May 08 2024	0.36	-0.04	-10.00%	0.395	0.41	0.3575	445,797
May 07 2024	0.40	-0.005	-1.23%	0.40	0.425	0.39	274,109
May 06 2024	0.405	-0.015	-3.57%	0.41	0.435	0.405	40,666
May 03 2024	0.42	0.015	3.70%	0.41	0.45	0.41	530,901
May 02 2024	0.405	-0.025	-5.81%	0.43	0.445	0.405	113,449
May 01 2024	0.43	-0.01	-2.27%	0.44	0.45	0.42	170,547
Apr 30 2024	0.44	0.005	1.15%	0.43	0.46	0.43	44,321
Apr 29 2024	0.435	0.00	0.00%	0.425	0.45	0.425	101,634
Apr 26 2024	0.435	-0.035	-7.45%	0.49	0.49	0.43	199,363
Apr 24 2024	0.47	0.01	2.17%	0.46	0.49	0.46	28,319
Apr 23 2024	0.46	-0.01	-2.13%	0.465	0.47	0.46	22,667
Apr 22 2024	0.47	-0.01	-2.08%	0.48	0.48	0.465	14,277
Apr 19 2024	0.48	0.02	4.35%	0.465	0.485	0.465	9,387
Apr 18 2024	0.46	-0.01	-2.13%	0.48	0.48	0.46	25,819
Apr 17 2024	0.47	0.00	0.00%	0.465	0.47	0.45	17,336
Apr 16 2024	0.47	-0.005	-1.05%	0.475	0.475	0.47	23,634
Apr 15 2024	0.475	-0.015	-3.06%	0.48	0.48	0.465	56,010
Apr 12 2024	0.49	-0.01	-2.00%	0.495	0.50	0.49	95,901
Apr 11 2024	0.50	-0.025	-4.76%	0.51	0.535	0.49	109,594
Apr 10 2024	0.525	0.035	7.14%	0.495	0.525	0.495	31,254
Apr 09 2024	0.49	-0.045	-8.41%	0.505	0.505	0.49	50,854
Apr 08 2024	0.535	0.00	0.00%	0.535	0.535	0.535	0.00
Apr 05 2024	0.535	-0.01	-1.83%	0.54	0.555	0.535	90,429
Apr 04 2024	0.545	-0.005	-0.91%	0.545	0.555	0.54	229,383
Apr 03 2024	0.55	0.00	0.00%	0.5425	0.55	0.535	293,659
Apr 02 2024	0.55	-0.0025	-0.45%	0.54	0.555	0.54	307,190
Mar 28 2024	0.5525	-0.0075	-1.34%	0.54	0.56	0.535	126,001
Mar 27 2024	0.56	0.00	0.00%	0.55	0.565	0.55	145,534
Mar 26 2024	0.56	-0.01	-1.75%	0.56	0.57	0.56	124,030
Mar 25 2024	0.57	-0.005	-0.87%	0.57	0.575	0.565	91,196
Mar 22 2024	0.575	0.005	0.88%	0.57	0.59	0.56	96,002
Mar 21 2024	0.57	0.02	3.64%	0.55	0.595	0.55	87,676
Mar 20 2024	0.55	-0.005	-0.90%	0.55	0.56	0.54	55,586
Mar 19 2024	0.555	0.0075	1.37%	0.54	0.555	0.54	8,059
Mar 18 2024	0.5475	0.0075	1.39%	0.55	0.565	0.535	23,204
Mar 15 2024	0.54	-0.03	-5.26%	0.55	0.55	0.53	102,476
Mar 14 2024	0.57	0.02	3.64%	0.575	0.575	0.55	196,278
Mar 13 2024	0.55	0.0225	4.27%	0.53	0.575	0.50	462,788
Mar 12 2024	0.5275	0.0025	0.48%	0.54	0.54	0.515	125,804
Mar 11 2024	0.525	-0.04	-7.08%	0.54	0.54	0.515	62,378
Mar 07 2024	0.565	0.035	6.60%	0.53	0.565	0.50	230,166
Mar 06 2024	0.53	0.04	8.16%	0.50	0.53	0.495	198,886
Mar 05 2024	0.49	0.00	0.00%	0.50	0.515	0.485	232,932
Mar 04 2024	0.49	-0.01	-2.00%	0.51	0.51	0.485	410,844
Mar 03 2024	0.50	-0.025	-4.76%	0.53	0.55	0.48	1,817,722
Feb 29 2024	0.525	0.015	2.94%	0.51	0.525	0.49	1,346,805
Feb 28 2024	0.51	-0.005	-0.97%	0.50	0.515	0.495	272,593
Feb 27 2024	0.515	-0.055	-9.65%	0.56	0.57	0.50	5,868,541
Feb 26 2024	0.57	-0.21	-26.92%	0.80	0.80	0.53	3,631,480
Feb 25 2024	0.78	0.04	5.41%	0.75	0.83	0.75	2,457,522
Feb 22 2024	0.74	0.00	0.00%	0.775	0.785	0.74	183,174

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions