Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 21-Oct-26 07:03:20 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARV) ARTEMIS RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for ARV    Fundamental Next Section
Listing Code ARV
Listing Name ARTEMIS RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 23 12:50:11 AEDT 2021
ISIN Name ARTEMIS RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARV3


Maximum Price date available .. Friday 22nd October 2021
Latest price with VOLUME for ARV .. Friday 22nd October 2021

ARV is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 23 12:50:11 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ARV
DATE ### ### 2021-07-28 ### ###
SHARE PRICE 0.082 0.078 0.053 0.059 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.175 0.175 0.175 0.175 0.175
Year Low 0.051 0.051 0.051 0.051 ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.175 0.175 0.175 0.175 0.175
52Week Low 0.051 0.051 0.051 0.051 ###

     Prev Section Fundamental    News for ARV    Options Next Section

Score Company ARV for Ownership
CtrLinksDateNewsScore
1 an 2021-10-01  2021-10-04 22:41 GMT, Price
Closed at $0.084
4
Price range $0.001 -> $0.59, for Dates 2007-Mar-16 Fri -> 2021-Oct-01 Fri
 

     Prev Section News    Options owned by ARV    Warrants Next Section
No OPTIONS for company (ARV) ARTEMIS RESOURCES LIMITED.
     Prev Section Options    Warrants owned by ARV    Charting Next Section
No Warrants for company (ARV) ARTEMIS RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ARV) ARTEMIS RESOURCES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.59 62,229,746 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ARV

     Prev Section Weekly    Format Enhanced Daily Prices for ARV    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ARV) ARTEMIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.008
2021-Oct-22 Fri ### ### ### ### 2,156,880 ### ### 77.7 -12.5
2021-Oct-21 Thu ### ### ### ### 1,010,888 ### ### 9.1 -12.5
2021-Oct-20 Wed ### ### ### ### ### ### ### ### -13.1
2021-Oct-19 Tue ### 0.1075 ### ### 1,162,059 ### ### 64.5 -13.1
2021-Oct-18 Mon ### ### ### ### 2,811,327 ### -4.5 ### -13.1
2021-Oct-15 Fri ### ### ### ### ### ### ### ### -13.1
2021-Oct-14 Thu ### ### ### ### 4,020,675 ### ### 78.6 -12.1
2021-Oct-13 Wed ### ### ### ### ### 193,479 ### 12.2 -11.9
2021-Oct-12 Tue ### ### ### ### ### ### -4.0 ### -11.9
2021-Oct-11 Mon 0.087 ### 0.087 ### 3,493,155 ### ### 97.8 -11.9
2021-Oct-08 Fri 0.085 0.087 0.083 0.086 ### 119,271 1.2 ### -10.8
2021-Oct-07 Thu 0.083 0.084 0.083 0.084 498,447 41,620 ### ### -10.5
2021-Oct-06 Wed ### 0.084 ### 0.083 1,169,783 95,629 3.8 ### -10.4
2021-Oct-05 Tue 0.084 0.084 0.079 0.079 1,842,256 150,143 -6.0 ### -9.9
2021-Oct-04 Mon 0.084 0.084 0.081 0.083 476,072 39,275 ### ### -10.4
2021-Oct-01 Fri 0.081 0.084 ### 0.084 ### 53,942 ### ### -10.5
2021-Sep-30 Thu ### 0.082 ### 0.082 ### 17,485 ### 82.3 -10.3
2021-Sep-29 Wed 0.084 0.084 0.079 0.082 514,023 ### -2.4 ### -10.3
2021-Sep-28 Tue 0.087 0.087 0.081 0.081 ### ### ### 6.3 -10.1
2021-Sep-27 Mon 0.087 ### 0.086 0.087 1,622,075 142,742 ### ### -10.9
2021-Sep-24 Fri 0.085 0.087 0.085 0.086 ### ### 1.2 79.8 -10.8
2021-Sep-23 Thu 0.082 0.084 0.082 0.084 ### 118,529 ### ### -10.5
2021-Sep-22 Wed ### 0.082 0.078 0.078 ### ### ### ### -9.8
2021-Sep-21 Tue 0.076 0.078 0.075 0.078 ### ### ### 80.6 -9.8
2021-Sep-20 Mon 0.083 0.083 0.077 ### 1,693,077 135,446 ### 33.2 ###
2021-Sep-17 Fri 0.084 0.085 ### 0.083 ### ### ### ### -10.4
2021-Sep-16 Thu 0.088 0.089 0.086 0.086 855,344 74,842 -2.3 ### -10.8
2021-Sep-15 Wed ### ### 0.087 0.087 ### ### ### ### -10.9
2021-Sep-14 Tue 0.089 ### 0.088 ### ### ### 3.4 ### -11.5
2021-Sep-13 Mon 0.084 0.089 0.084 0.087 654,183 56,586 3.6 ### -10.9
2021-Sep-10 Fri 0.087 0.089 0.0845 0.085 ### 134,043 ### 13.8 -10.6
2021-Sep-09 Thu ### ### 0.087 ### ### ### ### 19.3 -11.4
2021-Sep-08 Wed ### ### ### ### ### ### 2.2 ### -11.9
2021-Sep-07 Tue ### ### ### ### ### ### 4.4 91.9 -11.8
2021-Sep-06 Mon 0.088 ### 0.088 ### ### 66,721 2.3 ### -11.3
2021-Sep-03 Fri 0.084 ### 0.083 ### ### 258,442 ### 95.1 -11.4
2021-Sep-02 Thu 0.089 ### 0.083 0.084 3,315,346 286,777 ### 4.9 -10.5
2021-Sep-01 Wed ### 0.087 ### 0.087 3,510,227 ### 8.8 96.7 -10.9
2021-Aug-31 Tue 0.081 0.081 0.077 ### 1,838,477 ### ### 26.2 ###
2021-Aug-30 Mon 0.076 0.082 0.076 0.078 ### 188,556 ### 83.8 -9.8
2021-Aug-27 Fri 0.071 0.076 ### 0.076 5,220,685 ### 7.0 96.5 -9.5
2021-Aug-26 Thu ### ### ### ### 1,808,423 ### ### ### -8.5
2021-Aug-25 Wed ### ### ### ### ### ### ### 74.8 -8.1
2021-Aug-24 Tue ### ### ### ### 2,919,542 186,850 6.5 ### -8.3
2021-Aug-23 Mon ### ### ### ### 3,462,987 ### -3.1 14.9 -7.8
2021-Aug-20 Fri ### 0.0675 ### ### ### 353,254 ### ### -7.8
2021-Aug-19 Thu ### ### ### ### 555,559 34,722 ### 81.7 -7.9
2021-Aug-18 Wed ### ### ### ### 3,298,756 206,172 -3.1 15.6 -7.8
2021-Aug-17 Tue ### ### ### ### 4,916,273 309,725 ### ### -7.9
2021-Aug-16 Mon ### ### ### ### ### ### ### ### -7.9
2021-Aug-13 Fri 0.059 ### 0.059 0.059 303,746 ### ### ### -7.4
2021-Aug-12 Thu ### ### 0.058 0.058 ### 115,677 ### 6.6 -7.3
2021-Aug-11 Wed ### ### 0.059 ### ### ### ### ### -7.6
2021-Aug-10 Tue ### ### 0.059 0.059 ### ### -3.3 12.8 -7.4
2021-Aug-09 Mon ### ### 0.059 ### 2,448,183 ### ### ### -7.6
2021-Aug-06 Fri 0.058 ### 0.058 ### ### ### 5.2 92.8 -7.6
2021-Aug-05 Thu 0.057 0.058 0.056 0.056 1,660,658 94,657 -1.8 25.7 -7.0
2021-Aug-04 Wed 0.057 0.058 0.054 0.058 4,036,426 ### 1.8 80.8 -7.3
2021-Aug-03 Tue 0.056 0.056 0.055 0.055 502,021 ### -1.8 ### -6.9
2021-Aug-02 Mon 0.058 0.058 0.055 0.055 3,225,882 ### -5.2 ### -6.9
2021-Jul-30 Fri 0.056 0.058 0.056 0.058 ### 118,942 3.6 ### -7.3
2021-Jul-29 Thu 0.055 0.056 0.053 0.053 1,769,381 ### ### ### -6.6
2021-Jul-28 Wed 0.053 0.055 0.053 0.055 ### 17,442 3.8 93.6 -6.9
2021-Jul-27 Tue 0.053 0.054 0.053 0.053 414,442 22,172 ### ### -6.6
2021-Jul-26 Mon 0.054 0.055 0.053 0.053 ### 15,421 -1.9 29.1 -6.6
2021-Jul-23 Fri 0.053 0.056 0.053 0.054 1,242,772 ### 1.9 79.7 -6.8
2021-Jul-22 Thu 0.054 0.056 0.053 0.053 1,030,650 56,170 -1.9 ### -6.6
2021-Jul-21 Wed 0.053 0.055 0.052 0.055 2,968,482 ### 3.8 ### -6.9
2021-Jul-20 Tue 0.055 0.055 0.053 0.053 2,357,822 127,322 ### 13.5 -6.6
2021-Jul-19 Mon 0.055 0.056 0.055 0.055 ### ### ### ### -6.9
2021-Jul-16 Fri 0.058 0.059 0.054 0.055 ### ### -5.2 4.7 -6.9
2021-Jul-15 Thu 0.054 0.056 0.054 0.055 ### ### 1.9 83.9 -6.9
2021-Jul-14 Wed 0.057 0.057 0.054 0.055 ### 32,074 ### ### -6.9
2021-Jul-13 Tue 0.057 0.058 0.056 0.057 ### ### ### ### -7.1
2021-Jul-12 Mon 0.058 0.059 0.057 0.059 2,343,845 135,943 1.7 85.8 -7.4
2021-Jul-09 Fri 0.059 0.059 0.058 0.058 ### 41,483 ### 26.6 -7.3
2021-Jul-08 Thu ### ### 0.059 ### 611,752 ### ### ### -7.5
2021-Jul-07 Wed 0.059 ### 0.057 ### ### 38,342 ### 79.9 -7.5
2021-Jul-06 Tue ### ### 0.057 0.058 ### ### ### 9.0 -7.3
2021-Jul-05 Mon ### ### ### ### ### ### ### ### -7.6
2021-Jul-02 Fri 0.058 ### 0.058 ### ### 98,323 5.2 91.8 -7.6
2021-Jul-01 Thu 0.053 0.059 0.053 0.059 ### ### 11.3 96.5 -7.4
2021-Jun-30 Wed 0.055 0.055 0.052 0.052 2,150,853 115,070 -5.5 6.0 -6.5
2021-Jun-29 Tue 0.052 0.055 0.051 0.055 ### 110,881 ### 94.6 -6.9
2021-Jun-28 Mon 0.055 0.056 0.052 0.052 ### 85,620 -5.5 ### -6.5
2021-Jun-25 Fri 0.055 0.056 0.054 0.055 2,766,258 152,144 ### ### -6.9
2021-Jun-24 Thu 0.054 0.055 0.054 0.054 1,017,172 ### ### ### -6.8
2021-Jun-23 Wed 0.058 0.059 0.056 0.056 1,161,543 66,788 -3.4 15.8 -7.0
2021-Jun-22 Tue 0.057 ### 0.056 0.056 ### 38,172 -1.8 ### -7.0
2021-Jun-21 Mon 0.058 0.0585 0.056 0.057 2,846,054 ### -1.7 ### -7.1
2021-Jun-18 Fri 0.058 ### 0.057 0.059 ### ### 1.7 ### -7.4
2021-Jun-17 Thu ### ### 0.058 0.058 ### ### ### ### -7.3
2021-Jun-16 Wed ### ### 0.059 ### ### ### ### 35.5 -7.6
2021-Jun-15 Tue ### ### ### ### ### 226,672 ### 85.4 -7.9
2021-Jun-11 Fri ### ### 0.059 0.059 ### 223,689 ### ### -7.4
2021-Jun-10 Thu 0.058 ### 0.058 ### 3,892,542 ### 5.2 94.8 -7.6
2021-Jun-09 Wed ### ### 0.059 ### ### 217,772 -4.5 8.6 -7.9
2021-Jun-08 Tue ### ### ### ### 3,087,979 ### -7.4 3.9 -7.9
2021-Jun-07 Mon 0.071 0.072 ### ### ### 138,840 ### ### -8.6
2021-Jun-04 Fri 0.072 0.074 ### 0.072 2,771,976 ### ### 67.7 -9.0
2021-Jun-03 Thu ### ### ### ### 3,401,586 ### 14.8 99.2 -8.8
2021-Jun-02 Wed ### ### ### ### 0 -7.5
2021-Jun-01 Tue ### ### ### ### 0 -7.5
2021-May-31 Mon ### ### ### ### 0 -7.5
2021-May-28 Fri 0.059 ### 0.058 ### ### ### ### 77.2 -7.5
2021-May-27 Thu ### ### 0.059 0.059 ### ### ### ### -7.4
2021-May-26 Wed ### ### ### ### ### 159,941 ### 22.0 -7.5
2021-May-25 Tue ### ### ### ### 2,864,275 180,449 ### 25.7 -7.5
2021-May-24 Mon 0.059 ### 0.058 ### 3,309,459 ### ### ### -7.5
2021-May-21 Fri ### ### 0.057 0.057 ### 451,121 ### ### -7.1
2021-May-20 Thu ### ### ### ### ### 1,383,270 ### 0.2 -7.8
2021-May-19 Wed ### ### ### ### 0 -13.1
2021-May-18 Tue ### ### ### ### 0 -13.1
2021-May-17 Mon ### ### ### ### ### 177,174 ### 69.2 -13.1
2021-May-14 Fri ### ### ### ### ### 24,083 ### ### -13.1
2021-May-13 Thu ### ### ### ### 1,917,046 ### ### 73.5 -13.1
2021-May-12 Wed ### ### ### ### ### ### ### ### -13.1
2021-May-11 Tue ### ### ### ### 0 ###
2021-May-10 Mon ### ### ### ### 0 ###
2021-May-07 Fri ### ### ### ### 849,485 83,249 ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for ARV    Bottom Next Section
Basic Prices for ARV
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-10-26 07:03:20 thru 2021-10-26 07:03:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000