Archer Materials Limited Historical Data - AXE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Archer Materials Limited (AXE)
Archer Materials Limited (AXE) Historical

Archer Materials Limited (AXE)

0.30

-0.0025

(-0.83%)

Closed July 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	9.09090909091	0.275	0.325	0.27	618545	0.30197318	DE
4	-0.025	-7.69230769231	0.325	0.4	0.25	456676	0.30736236	DE
12	-0.21	-41.1764705882	0.51	0.525	0.25	310516	0.35965765	DE
26	-0.005	-1.6393442623	0.305	0.64	0.25	450396	0.43516712	DE
52	-0.28	-48.275862069	0.58	0.64	0.25	311420	0.43674495	DE
156	-1.02	-77.2727272727	1.32	3.08	0.25	606118	1.14196227	DE
260	0.19	172.727272727	0.11	3.08	0.11	722300	0.83281741	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721715300	0.3025	-0.0025	-0.82	0.3	0.315	0.3	197537
1721628900	0.305	-0.02	-6.15	0.31	0.315	0.3	125235
1721369700	0.325	0.01	3.17	0.32	0.325	0.305	255628
1721283300	0.315	0.0300001	10.53	0.3	0.32	0.29	1460487
1721196900	0.2849999	0.0049999	1.79	0.28	0.3	0.28	441175
1721110500	0.28	0.005	1.82	0.275	0.28	0.27	810202
1721024100	0.275	-0.085	-23.61	0.305	0.32	0.25	3314188
1720764900	0.36	-0.005	-1.37	0.355	0.37	0.355	87816
1720678500	0.365	0	0.00	0.375	0.38	0.36	73941
1720592100	0.365	-0.02	-5.19	0.385	0.385	0.355	227189
1720505700	0.385	0.005	1.32	0.3825	0.39	0.375	117990
1720419300	0.38	-0.015	-3.80	0.4	0.4	0.38	91876
1720160100	0.395	0.04	11.27	0.37	0.4	0.3625	281344
1720073700	0.355	0	0.00	0.3675	0.37	0.355	109499
1719987300	0.355	0	0.00	0.375	0.375	0.35	65159
1719900900	0.355	-0.01	-2.74	0.365	0.38	0.3449999	258438
1719814500	0.365	0.025	7.35	0.3449999	0.37	0.33	240965
1719555300	0.34	0.015	4.62	0.3449999	0.3449999	0.32	352462
1719468900	0.325	-0.005	-1.52	0.33	0.3449999	0.32	265693
1719382500	0.33	0.005	1.54	0.32	0.33	0.31	193501
1719296100	0.325	-0.005	-1.52	0.325	0.33	0.32	360732
1719209700	0.33	-0.01	-2.94	0.35	0.35	0.325	382132
1718950500	0.34	-0.015	-4.23	0.355	0.355	0.34	237107
1718864100	0.355	0	0.00	0.35	0.36	0.35	59631
1718777700	0.355	-0.01	-2.74	0.365	0.375	0.355	134977
1718691300	0.365	-0.005	-1.35	0.365	0.38	0.36	74787
1718604900	0.37	0.005	1.37	0.36	0.38	0.35	316007
1718345700	0.365	-0.005	-1.35	0.365	0.365	0.355	355319
1718259300	0.37	-0.005	-1.33	0.37	0.37	0.365	116019
1718172900	0.375	0	0.00	0.37	0.38	0.37	47971
1718086500	0.375	0	0.00	0.38	0.395	0.365	289283
1717740900	0.375	0	0.00	0.375	0.385	0.37	242166
1717654500	0.375	-0.025	-6.25	0.4	0.4099999	0.375	777163
1717568100	0.4	-0.015	-3.61	0.415	0.415	0.385	426259
1717481700	0.415	-0.015	-3.49	0.445	0.445	0.4099999	176313
1717395300	0.43	0.015	3.61	0.415	0.44	0.4099999	164943
1717136100	0.415	-0.015	-3.49	0.42	0.44	0.4099999	144904
1717049700	0.43	0	0.00	0.42	0.445	0.42	76582
1716963300	0.43	0	0.00	0.42	0.44	0.42	38624
1716876900	0.43	-0.005	-1.15	0.445	0.45	0.425	108299
1716790500	0.435	-0.005	-1.14	0.445	0.445	0.435	67792
1716531300	0.44	0	0.00	0.45	0.455	0.44	199779
1716444900	0.44	0.02	4.76	0.435	0.47	0.42	956002
1716358500	0.42	0.03	7.69	0.39	0.44	0.39	1035020
1716272100	0.39	-0.01	-2.50	0.4099999	0.4099999	0.385	191381
1716185700	0.4	-0.015	-3.61	0.42	0.42	0.395	199756
1715926500	0.415	0	0.00	0.425	0.425	0.405	121754
1715840100	0.415	-0.015	-3.49	0.43	0.445	0.4099999	392191
1715753700	0.43	-0.005	-1.15	0.44	0.445	0.43	66508
1715667300	0.435	-0.015	-3.33	0.445	0.455	0.435	312092
1715580900	0.45	-0.005	-1.10	0.46	0.46	0.445	80737
1715321700	0.455	0	0.00	0.45	0.46	0.44	149248
1715235300	0.455	-0.005	-1.09	0.47	0.47	0.455	101746
1715148900	0.46	-0.01	-2.13	0.465	0.47	0.46	131244
1715062500	0.47	0.005	1.08	0.47	0.475	0.46	112815
1714976100	0.465	-0.02	-4.12	0.485	0.495	0.46	176664
1714716900	0.485	0	0.00	0.47	0.5	0.465	204172
1714630500	0.485	-0.005	-1.02	0.51	0.51	0.4825	56097
1714544100	0.49	-0.02	-3.92	0.495	0.5	0.47	200579
1714457700	0.51	0.01	2.00	0.51	0.525	0.49	262888
1714371300	0.5	0.03	6.38	0.48	0.52	0.48	428292
1714112100	0.47	0.025	5.62	0.45	0.49	0.45	281731
1713939300	0.445	-0.015	-3.26	0.46	0.47	0.445	141732

Archer Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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