Archer Materials Limited AXE
ASX · Australia · Electronic Technology
AUD 0.16500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 729.43K |
| 2026-09-30 | AUD 0.17 | -5.71% | AUD 0.19 | AUD 0.19 | AUD 0.16 | 912.90K |
| 2026-09-29 | AUD 0.17 | +9.38% | AUD 0.17 | AUD 0.19 | AUD 0.16 | 979.68K |
| 2026-09-28 | AUD 0.16 | -8.57% | AUD 0.17 | AUD 0.18 | AUD 0.16 | 871.76K |
| 2026-09-25 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 246.64K |
| 2026-09-24 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 214.89K |
| 2026-09-23 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 510.14K |
| 2026-09-22 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 91.21K |
| 2026-09-21 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 268.77K |
| 2026-09-18 | AUD 0.19 | +5.56% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 318.44K |
| 2026-09-17 | AUD 0.18 | -2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 333.07K |
| 2026-09-16 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 195.93K |
| 2026-09-15 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 335.81K |
| 2026-09-14 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 238.72K |
| 2026-09-11 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 315.52K |
| 2026-09-10 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 280.90K |
| 2026-09-09 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 149.88K |
| 2026-09-08 | AUD 0.19 | +2.70% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 227.48K |
| 2026-09-07 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 752.38K |
| 2026-09-04 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 90.41K |
| 2026-09-03 | AUD 0.19 | -5.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 211.75K |
| 2026-09-02 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 382.77K |
| 2026-09-01 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 213.51K |
| 2026-08-31 | AUD 0.20 | +13.89% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 596.35K |
| 2026-08-28 | AUD 0.18 | -7.69% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 803.30K |
| 2026-08-27 | AUD 0.19 | -9.30% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 1.61M |
| 2026-08-26 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 175.91K |
| 2026-08-25 | AUD 0.22 | +2.38% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 357.15K |
| 2026-08-24 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 558.96K |
| 2026-08-21 | AUD 0.22 | -6.52% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.38M |
| 2026-08-20 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 315.82K |
| 2026-08-19 | AUD 0.22 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 73.94K |
| 2026-08-18 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 206.68K |
| 2026-08-17 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 305.97K |
| 2026-08-14 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 201.31K |
| 2026-08-13 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 196.29K |
| 2026-08-12 | AUD 0.22 | -4.26% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 309.04K |
| 2026-08-11 | AUD 0.23 | +4.44% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 358.90K |
| 2026-08-10 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 621.16K |
| 2026-08-07 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 200.48K |
| 2026-08-06 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 113.38K |
| 2026-08-05 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 1.12M |
| 2026-08-04 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 292.08K |
| 2026-08-03 | AUD 0.22 | +4.65% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 285.71K |
| 2026-07-31 | AUD 0.22 | +2.38% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 267.95K |
| 2026-07-30 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 635.71K |
| 2026-07-29 | AUD 0.22 | +2.33% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 742.76K |
| 2026-07-28 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 612.42K |
| 2026-07-27 | AUD 0.22 | +2.33% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 655.92K |
| 2026-07-24 | AUD 0.22 | -4.44% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.11M |
| 2026-07-23 | AUD 0.22 | -4.26% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 414.15K |
| 2026-07-22 | AUD 0.23 | +6.82% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 718.66K |
| 2026-07-21 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 600.42K |
| 2026-07-20 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 326.57K |
| 2026-07-17 | AUD 0.22 | -4.26% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 1.77M |
| 2026-07-16 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 840.72K |
| 2026-07-15 | AUD 0.24 | +2.13% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 1.11M |
| 2026-07-14 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 1.30M |
| 2026-07-13 | AUD 0.23 | -7.84% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 1.05M |
| 2026-07-10 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 2.01M |
| 2026-07-09 | AUD 0.25 | +4.08% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 1.64M |
| 2026-07-08 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 3.09M |
| 2026-07-07 | AUD 0.25 | -7.27% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 2.87M |
| 2026-07-06 | AUD 0.28 | -1.79% | AUD 0.28 | AUD 0.29 | AUD 0.28 | 856.25K |
| 2026-07-03 | AUD 0.28 | -9.68% | AUD 0.31 | AUD 0.33 | AUD 0.28 | 1.97M |
| 2026-07-02 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-07-01 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 0 |
| 2026-06-30 | AUD 0.31 | 0.00% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 740.53K |
| 2026-06-29 | AUD 0.31 | -1.59% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 541.42K |
| 2026-06-26 | AUD 0.31 | +3.28% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 476.86K |
| 2026-06-25 | AUD 0.31 | -6.15% | AUD 0.34 | AUD 0.34 | AUD 0.30 | 970.59K |
| 2026-06-24 | AUD 0.32 | +1.56% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 567.60K |
| 2026-06-23 | AUD 0.32 | -3.03% | AUD 0.35 | AUD 0.38 | AUD 0.32 | 822.07K |
| 2026-06-22 | AUD 0.33 | -2.94% | AUD 0.34 | AUD 0.35 | AUD 0.32 | 440.76K |
| 2026-06-19 | AUD 0.34 | -4.23% | AUD 0.35 | AUD 0.36 | AUD 0.34 | 145.12K |
| 2026-06-18 | AUD 0.35 | 0.00% | AUD 0.34 | AUD 0.36 | AUD 0.34 | 989.92K |
| 2026-06-17 | AUD 0.35 | 0.00% | AUD 0.36 | AUD 0.37 | AUD 0.35 | 178.05K |
| 2026-06-16 | AUD 0.35 | -8.97% | AUD 0.38 | AUD 0.38 | AUD 0.35 | 414.97K |
| 2026-06-15 | AUD 0.39 | +6.85% | AUD 0.38 | AUD 0.39 | AUD 0.36 | 680.48K |
| 2026-06-12 | AUD 0.37 | 0.00% | AUD 0.36 | AUD 0.37 | AUD 0.36 | 181.28K |
| 2026-06-11 | AUD 0.37 | +1.39% | AUD 0.35 | AUD 0.37 | AUD 0.35 | 187.57K |
| 2026-06-10 | AUD 0.36 | 0.00% | AUD 0.37 | AUD 0.38 | AUD 0.35 | 200.08K |
| 2026-06-09 | AUD 0.36 | -4.00% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 406.84K |
| 2026-06-05 | AUD 0.38 | -10.71% | AUD 0.40 | AUD 0.41 | AUD 0.38 | 317.75K |
| 2026-06-04 | AUD 0.42 | +7.69% | AUD 0.38 | AUD 0.42 | AUD 0.37 | 713.41K |
| 2026-06-03 | AUD 0.39 | -2.50% | AUD 0.40 | AUD 0.41 | AUD 0.38 | 231.71K |
| 2026-06-02 | AUD 0.40 | -9.09% | AUD 0.44 | AUD 0.44 | AUD 0.38 | 884.74K |
| 2026-06-01 | AUD 0.44 | +11.39% | AUD 0.40 | AUD 0.44 | AUD 0.40 | 1.04M |
| 2026-05-29 | AUD 0.40 | +5.33% | AUD 0.38 | AUD 0.40 | AUD 0.38 | 440.95K |
| 2026-05-28 | AUD 0.38 | -1.32% | AUD 0.40 | AUD 0.41 | AUD 0.37 | 905.75K |