End of day Prices (full format), 150 Days for (AXE) ARCHER MATERIALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2024-Apr-24 Wed
| 0.46
| 0.47
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2024-Apr-23 Tue
| 0.48
| 0.48
| 0.455
| 0.46
| 148,555
| 69,449
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2024-Apr-19 Fri
| 0.47
| 0.47
| 0.455
| 0.455
| 475,141
| 219,752
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| 0.475
|
|
| 10.4
| 10.4
| ### |
2024-Apr-17 Wed
| 0.49
| ###
| 0.48
| 0.48
|
|
| 18.9
| 18.9
| 0.0 |
2024-Apr-16 Tue
| 0.48
| 0.5
| 0.475
| 0.475
| 182,070
| 88,759
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.5
| 0.51
| 0.48
| 0.48
| 174,925
| 86,587
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 0.52
| 0.53
| ###
| 0.5
|
|
| 9.7
| 9.7
| 0.0 |
2024-Apr-11 Thu
| 0.52
| 0.53
| 0.51
| 0.51
| 120,284
| 62,547
| 17.9
| 17.9
| ### |
2024-Apr-10 Wed
| 0.51
| 0.54
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 0.525
| 0.525
| ###
| ###
| 252,927
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.525
| 0.53
| ###
| ###
| 157,378
| ###
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 0.52
| 0.54
| ###
| 0.52
| 397,650
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.545
| 0.555
| 0.525
| 0.54
|
|
| 22.5
| 22.5
| 0.0 |
2024-Apr-03 Wed
| 0.555
| 0.56
| 0.52
| 0.52
| 319,829
| ###
| 5.0
| 5.0
| 0.0 |
2024-Apr-02 Tue
| 0.58
| 0.59
| 0.55
| 0.55
|
|
| 9.0
| 9.0
| ### |
2024-Mar-28 Thu
| ###
| ###
| 0.56
| 0.57
| 738,057
| 206,655
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.52
| 0.59
| 0.52
| 0.575
| 913,283
| 506,872
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| 0.52
| 0.54
| 2,897,922
| 753,459
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 7,629,249
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 0.485
| 0.485
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 0.46
| 0.51
| 0.46
| 0.48
| 817,554
| ###
| 89.7
| 89.7
| 0.0 |
2024-Mar-20 Wed
| 0.43
| ###
| 0.425
| 0.455
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.44
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.42
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 0.41
| ###
| 0.41
| ###
| 87,924
| 18,024
| 94.0
| 94.0
| 0.0 |
2024-Mar-14 Thu
| 0.43
| 0.445
| 0.42
| 0.42
|
|
| 17.3
| 17.3
| ### |
2024-Mar-13 Wed
| 0.42
| 0.44
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.42
| 0.425
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 0.385
| 0.42
| 3,417,655
| ###
| 95.3
| 95.3
| ### |
2024-Mar-08 Fri
| ###
| ###
| 0.375
| ###
| 242,947
| 45,552
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.4
| 0.4
| ###
| 0.385
| 233,775
| 46,755
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.41
| ###
| 0.385
| ###
| 176,689
| ###
| 13.5
| 13.5
| 0.0 |
2024-Mar-04 Mon
| ###
| 0.425
| ###
| 0.41
| 262,856
| 55,856
| 89.9
| 89.9
| ### |
2024-Mar-01 Fri
| ###
| 0.4
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2024-Feb-29 Thu
| 0.385
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 485,676
| 0
| 91.0
| 91.0
| 0.0 |
2024-Feb-27 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2024-Feb-26 Mon
| 0.46
| 0.485
| ###
| ###
| 2,091,657
| 507,226
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 0.485
| ###
| 0.44
| 4,859,623
| 1,178,458
| 99.9
| 99.9
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| 0.325
| 449,971
| 0
| 5.3
| 5.3
| ### |
2024-Feb-21 Wed
| 0.345
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 0.345
| 0.355
| 156,681
| 27,027
| 23.2
| 23.2
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 0.345
| ###
| 251,956
| ###
| 86.4
| 86.4
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2024-Feb-15 Thu
| 0.345
| 0.345
| 0.325
| ###
| 135,589
| 45,422
| 22.4
| 22.4
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.345
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2024-Feb-13 Tue
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 0.345
| ###
| 0.325
|
|
| 17.1
| 17.1
| ### |
2024-Feb-09 Fri
| 0.345
| 0.355
| ###
| 0.345
| 231,124
| 41,024
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| 0.325
| ###
| 269,324
| ###
| 23.5
| 23.5
| 0.0 |
2024-Feb-05 Mon
| 0.325
| 0.345
| ###
| 0.345
| 182,053
| ###
| 95.3
| 95.3
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 87,754
| 0
| 83.2
| 83.2
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 76,155
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.345
| ###
| ###
| ###
| 383,455
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 0.345
| 0.345
| ###
| ###
| 158,523
| 27,345
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2024-Jan-17 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2024-Jan-16 Tue
| 0.355
| 0.355
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Jan-15 Mon
| 0.355
| ###
| 0.345
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 0.355
| 248,550
| 0
| 8.2
| 8.2
| 0.0 |
2024-Jan-11 Thu
| 0.385
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 0.4
| 0.4
| ###
| 0.385
|
|
| 10.8
| 10.8
| 0.0 |
2024-Jan-09 Tue
| 0.4
| 0.4
| ###
| ###
| 58,147
| 11,629
| 18.1
| 18.1
| 0.0 |
2024-Jan-08 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 85.9
| 85.9
| 0.0 |
2024-Jan-05 Fri
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| 62,449
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 170,058
| 0
| 93.2
| 93.2
| 0.0 |
2023-Dec-29 Fri
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.3925
| 0.3775
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 0.355
| ###
| 247,053
| 43,851
| 96.2
| 96.2
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 100,529
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.375
| ###
| ###
| 0.375
| 170,140
| 0
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 0.345
| ###
| 553,680
| ###
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 0.355
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| 0.355
| ###
| ###
| ###
| 254,122
| 0
| 81.1
| 81.1
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2023-Dec-12 Tue
| 0.375
| 0.385
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.375
| 0.375
| 100,179
| 18,783
| 15.5
| 15.5
| ### |
2023-Dec-08 Fri
| 0.385
| ###
| 0.385
| 0.385
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 84,151
| 0
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 68,680
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 0.385
| ###
| ###
| ###
| 74,080
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.4
| 0.4
| ###
| ###
| 343,951
| ###
| 9.0
| 9.0
| 0.0 |
2023-Nov-30 Thu
| 0.4
| 0.4
| ###
| 0.4
|
|
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 64.4
| 64.4
| ### |
2023-Nov-27 Mon
| ###
| 0.41
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2023-Nov-24 Fri
| ###
| 0.41
| ###
| ###
| 155,277
| ###
| 15.9
| 15.9
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 0.4
| ###
| 150,920
| 30,184
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| 0.4
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2023-Nov-17 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 89.4
| 89.4
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| 0.41
| 21,656
| 0
| 25.1
| 25.1
| ### |
2023-Nov-14 Tue
| 0.4
| ###
| 0.4
| 0.4
| 62,376
| 12,475
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.42
| 0.42
| 0.4
| 0.4
| 170,956
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 0.41
| 0.41
| ###
| 0.41
| 90,187
| 18,488
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 203,325
| 0
| 20.8
| 20.8
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 86.0
| 86.0
| ### |
2023-Nov-07 Tue
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 0.445
| 0.41
| 0.42
| 221,343
| 94,624
| ###
| ###
| ### |
2023-Nov-03 Fri
| 0.4
| 0.41
| 0.4
| 0.41
| 81,947
| 33,188
| ###
| ###
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| 0.4
|
|
| 11.7
| 11.7
| 0.0 |
2023-Nov-01 Wed
| 0.44
| 0.44
| ###
| 0.42
|
|
| 12.3
| 12.3
| ### |
2023-Oct-31 Tue
| 0.43
| 0.47
| 0.42
| 0.44
| 297,686
| 132,470
| 84.7
| 84.7
| ### |
2023-Oct-30 Mon
| ###
| ###
| 0.425
| 0.43
|
|
| 28.6
| 28.6
| ### |
2023-Oct-27 Fri
| 0.385
| 0.445
| 0.385
| 0.425
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| 0.4
| ###
| 0.4
| 140,040
| ###
| 80.5
| 80.5
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 0.385
| ###
| 219,581
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.4
| 0.41
| 0.4
| ###
| 158,177
| ###
| 78.2
| 78.2
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 123,785
| 0
| 30.6
| 30.6
| 0.0 |
2023-Oct-20 Fri
| 0.4
| 0.42
| ###
| ###
| 100,127
| 21,026
| 16.6
| 16.6
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 0.43
| 0.43
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2023-Oct-16 Mon
| 0.44
| 0.445
| 0.43
| 0.43
|
|
| 24.5
| 24.5
| ### |
2023-Oct-13 Fri
| 0.45
| 0.45
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 0.455
| 0.4575
| 0.45
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.46
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 0.455
| 0.47
| 0.45
| 0.46
| 153,745
| 70,722
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.48
| 0.48
| 0.455
| 0.455
| 107,185
| ###
| 11.1
| 11.1
| 0.0 |
2023-Oct-06 Fri
| 0.48
| ###
| 0.47
| 0.47
|
|
| 22.8
| 22.8
| ### |
2023-Oct-05 Thu
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 10.6
| 10.6
| ### |
2023-Oct-04 Wed
| ###
| 0.5
| 0.475
| 0.475
| 218,828
| 106,678
| ###
| ###
| ### |
2023-Oct-03 Tue
| 0.49
| 0.51
| 0.49
| ###
| 156,773
| 78,386
| 81.9
| 81.9
| 0.0 |
2023-Oct-02 Mon
| 0.475
| ###
| 0.475
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2023-Sep-29 Fri
| 0.475
| 0.485
| ###
| 0.475
| 75,822
| 18,386
| ###
| ###
| ### |
2023-Sep-28 Thu
| 0.48
| 0.485
| 0.46
| ###
| 96,244
| 45,475
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 18.8
| 18.8
| ### |
2023-Sep-26 Tue
| 0.46
| 0.48
| 0.46
| 0.475
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| 0.46
| ###
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.455
| 0.47
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.48
| 0.48
| 0.46
| 0.46
| 242,246
| 113,855
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 0.485
| 0.45
| 0.45
|
|
| 16.1
| 16.1
| 0.0 |
|