Articore Group Limited ATG
ASX · Australia · Retail Trade
AUD 0.3700+0.02 (+5.71%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.37 | +5.71% | AUD 0.34 | AUD 0.38 | AUD 0.34 | 153.73K |
| 2026-10-01 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.38 | AUD 0.35 | 29.57K |
| 2026-09-30 | AUD 0.35 | +1.45% | AUD 0.37 | AUD 0.38 | AUD 0.35 | 3.09K |
| 2026-09-29 | AUD 0.34 | -1.43% | AUD 0.35 | AUD 0.38 | AUD 0.34 | 89.73K |
| 2026-09-28 | AUD 0.35 | -1.41% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 277.42K |
| 2026-09-25 | AUD 0.35 | -2.74% | AUD 0.37 | AUD 0.37 | AUD 0.35 | 266.20K |
| 2026-09-24 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 130.33K |
| 2026-09-23 | AUD 0.37 | -2.67% | AUD 0.38 | AUD 0.39 | AUD 0.37 | 53.29K |
| 2026-09-22 | AUD 0.38 | -2.60% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 108.87K |
| 2026-09-21 | AUD 0.38 | +2.67% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 99.60K |
| 2026-09-18 | AUD 0.38 | 0.00% | AUD 0.37 | AUD 0.39 | AUD 0.37 | 140.73K |
| 2026-09-17 | AUD 0.38 | 0.00% | AUD 0.39 | AUD 0.39 | AUD 0.38 | 73.14K |
| 2026-09-16 | AUD 0.38 | -6.25% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 57.96K |
| 2026-09-15 | AUD 0.40 | +5.26% | AUD 0.37 | AUD 0.40 | AUD 0.37 | 151.21K |
| 2026-09-14 | AUD 0.38 | +2.70% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 24.85K |
| 2026-09-11 | AUD 0.37 | -2.63% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 42.79K |
| 2026-09-10 | AUD 0.38 | +4.11% | AUD 0.37 | AUD 0.38 | AUD 0.37 | 122.79K |
| 2026-09-09 | AUD 0.37 | 0.00% | AUD 0.37 | AUD 0.37 | AUD 0.37 | 1.99K |
| 2026-09-08 | AUD 0.37 | -5.19% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 17.08K |
| 2026-09-07 | AUD 0.38 | -2.53% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 58.14K |
| 2026-09-04 | AUD 0.40 | +2.60% | AUD 0.37 | AUD 0.40 | AUD 0.37 | 141.81K |
| 2026-09-03 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 29.84K |
| 2026-09-02 | AUD 0.38 | +4.05% | AUD 0.37 | AUD 0.38 | AUD 0.36 | 257.16K |
| 2026-09-01 | AUD 0.37 | -2.63% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 114.52K |
| 2026-08-31 | AUD 0.38 | -10.59% | AUD 0.44 | AUD 0.44 | AUD 0.35 | 1.07M |
| 2026-08-28 | AUD 0.43 | +28.79% | AUD 0.42 | AUD 0.43 | AUD 0.38 | 10.00M |
| 2026-08-27 | AUD 0.33 | +4.76% | AUD 0.31 | AUD 0.33 | AUD 0.31 | 125.96K |
| 2026-08-26 | AUD 0.31 | +5.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 133.89K |
| 2026-08-25 | AUD 0.30 | +7.14% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 73.65K |
| 2026-08-24 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 97.84K |
| 2026-08-21 | AUD 0.28 | +1.82% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 8.25K |
| 2026-08-20 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 7.99K |
| 2026-08-19 | AUD 0.28 | +1.85% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 6 |
| 2026-08-18 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 4 |
| 2026-08-17 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 14.30K |
| 2026-08-14 | AUD 0.27 | -1.82% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 164.63K |
| 2026-08-13 | AUD 0.28 | 0.00% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 82 |
| 2026-08-12 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 13.13K |
| 2026-08-11 | AUD 0.27 | -5.26% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 12.96K |
| 2026-08-10 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 10.54K |
| 2026-08-07 | AUD 0.28 | +3.64% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 15.18K |
| 2026-08-06 | AUD 0.28 | +3.77% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 1.42K |
| 2026-08-05 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 74.32K |
| 2026-08-04 | AUD 0.28 | +3.77% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 3.37K |
| 2026-08-03 | AUD 0.26 | -7.02% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 20.66K |
| 2026-07-31 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 33.93K |
| 2026-07-30 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 128.15K |
| 2026-07-29 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 80 |
| 2026-07-28 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 51.06K |
| 2026-07-27 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 52.53K |
| 2026-07-24 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 162.31K |
| 2026-07-23 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 11.42K |
| 2026-07-22 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-07-21 | AUD 0.28 | -3.45% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 29.92K |
| 2026-07-20 | AUD 0.29 | -3.33% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 20.20K |
| 2026-07-17 | AUD 0.30 | +5.26% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 56.44K |
| 2026-07-16 | AUD 0.28 | -5.00% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 137.35K |
| 2026-07-15 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 109.26K |
| 2026-07-14 | AUD 0.30 | +7.14% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 67.20K |
| 2026-07-13 | AUD 0.28 | +3.70% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 149.84K |
| 2026-07-10 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 354.33K |
| 2026-07-09 | AUD 0.27 | +3.85% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 71 |
| 2026-07-08 | AUD 0.26 | -8.77% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 343.57K |
| 2026-07-07 | AUD 0.28 | +1.79% | AUD 0.28 | AUD 0.29 | AUD 0.26 | 1.00M |
| 2026-07-06 | AUD 0.28 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.28 | 85.77K |
| 2026-07-03 | AUD 0.28 | +3.70% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 181.25K |
| 2026-07-02 | AUD 0.27 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 23.74K |
| 2026-07-01 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 273.50K |
| 2026-06-30 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 261.94K |
| 2026-06-29 | AUD 0.28 | +9.80% | AUD 0.25 | AUD 0.29 | AUD 0.25 | 774.01K |
| 2026-06-26 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 359.37K |
| 2026-06-25 | AUD 0.25 | -1.92% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 291.84K |
| 2026-06-24 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 75.25K |
| 2026-06-23 | AUD 0.26 | -5.36% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 59.32K |
| 2026-06-22 | AUD 0.28 | +1.82% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 34.43K |
| 2026-06-19 | AUD 0.28 | +7.84% | AUD 0.25 | AUD 0.28 | AUD 0.25 | 346.50K |
| 2026-06-18 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 224.24K |
| 2026-06-17 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 18.88K |
| 2026-06-16 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 197.48K |
| 2026-06-15 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 31.47K |
| 2026-06-12 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 15.64K |
| 2026-06-11 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-06-10 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 7.23K |
| 2026-06-09 | AUD 0.25 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.24 | 32.45K |
| 2026-06-05 | AUD 0.25 | -9.09% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 19.50K |
| 2026-06-04 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 41.18K |
| 2026-06-03 | AUD 0.27 | +3.85% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 134.89K |
| 2026-06-02 | AUD 0.26 | -1.89% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 210.14K |
| 2026-06-01 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 102.59K |
| 2026-05-29 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 48.83K |