Skip to main content
archTIS Limited (ASX:AR9)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
+0.0010 (1.69%)
Apr 29, 2026, 3:56 PM AEST

archTIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06-3.39%1,168,582
Apr 28, 20260.060.060.060.060.06-1.67%2,887,839
Apr 27, 20260.060.060.060.060.06-154,437
Apr 24, 20260.060.060.060.060.06-3.23%644,301
Apr 23, 20260.060.060.060.060.065.08%326,366
Apr 22, 20260.060.060.060.060.06-7.81%1,384,869
Apr 21, 20260.070.070.060.060.06-18.99%3,050,698
Apr 20, 20260.080.080.080.080.085.33%272,376
Apr 17, 20260.070.080.070.080.0810.29%884,050
Apr 16, 20260.070.070.070.070.07-1.45%5,873,356
Apr 15, 20260.060.070.060.070.077.81%1,634,295
Apr 14, 20260.070.070.060.060.06-4.48%864,549
Apr 13, 20260.070.070.070.070.07-4.29%659,772
Apr 10, 20260.080.080.070.070.07-6.67%2,876,529
Apr 9, 20260.080.080.070.080.08-189,259
Apr 8, 20260.070.080.070.080.087.14%2,221,763
Apr 7, 20260.080.080.070.070.07-4.11%660,681
Apr 2, 20260.070.080.070.070.077.35%849,512
Apr 1, 20260.070.070.060.070.073.03%145,594
Mar 31, 20260.070.070.070.070.07-38,311
Mar 30, 20260.070.070.070.070.07-2.94%120,333
Mar 27, 20260.070.070.060.070.074.62%388,326
Mar 26, 20260.070.070.060.070.07-1.52%86,456
Mar 25, 20260.070.070.060.070.073.13%1,433,953
Mar 24, 20260.070.070.060.060.06-737,545
Mar 23, 20260.060.070.060.060.06-3.03%19,000
Mar 20, 20260.070.070.070.070.07-2.94%671,255
Mar 19, 20260.070.070.060.070.07-2,632,277
Mar 18, 20260.070.070.070.070.073.03%302,389
Mar 17, 20260.070.070.070.070.07-1,188,415
Mar 16, 20260.070.070.070.070.07-9.59%1,637,356
Mar 13, 20260.080.080.070.070.07-3.95%1,006,017
Mar 12, 20260.080.080.080.080.08-1.30%2,104,787
Mar 11, 20260.080.080.080.080.082.67%514,729
Mar 10, 20260.080.080.080.080.08-3.85%580,754
Mar 9, 20260.080.080.080.080.08-625,624
Mar 6, 20260.080.080.080.080.08-2.50%240,258
Mar 5, 20260.080.080.080.080.08-1.23%666,504
Mar 4, 20260.090.090.080.080.08-208,210
Mar 3, 20260.090.090.080.080.08-6.90%269,546
Mar 2, 20260.090.090.080.090.09-1.14%1,589,149
Feb 27, 20260.100.100.090.090.09-2.22%1,051,737
Feb 26, 20260.090.100.090.090.097.14%4,986,093
Feb 25, 20260.090.090.080.080.085.00%453,013
Feb 24, 20260.080.090.080.080.08-1,329,782
Feb 23, 20260.080.080.080.080.086.67%1,890,228
Feb 20, 20260.080.080.080.080.08-262,213
Feb 19, 20260.080.080.080.080.08-2.60%495,279
Feb 18, 20260.080.080.080.080.08-1.28%1,557,430
Feb 17, 20260.080.090.080.080.08-2.50%3,479,921
Feb 16, 20260.080.090.080.080.082.56%697,328
Feb 13, 20260.080.080.070.080.084.00%1,522,847
Feb 12, 20260.080.090.070.080.08-10.71%4,258,620
Feb 11, 20260.090.090.080.080.08-5.62%734,125
Feb 10, 20260.090.090.090.090.09-802,629
Feb 9, 20260.090.090.090.090.09-193,924
Feb 6, 20260.100.100.090.090.09-9.18%1,583,791
Feb 5, 20260.100.100.100.100.10-2.00%255,398
Feb 4, 20260.100.110.100.100.10-525,779
Feb 3, 20260.100.100.100.100.10-1,823,030
Feb 2, 20260.100.120.100.100.102.04%422,843
Jan 30, 20260.100.110.100.100.10-6.67%759,755
Jan 29, 20260.110.110.110.110.11-4.55%1,435,185
Jan 28, 20260.120.120.110.110.11-486,761
Jan 27, 20260.120.120.110.110.11-8.33%1,217,362
Jan 23, 20260.130.130.120.120.12-1,819,797
Jan 22, 20260.130.130.120.120.12-4.00%758,993
Jan 21, 20260.140.140.130.130.13-7.41%402,406
Jan 20, 20260.140.140.130.140.143.85%1,107,292
Jan 19, 20260.120.140.120.130.138.33%1,244,883
Jan 16, 20260.120.130.120.120.124.35%650,354
Jan 15, 20260.120.120.120.120.12-4.17%97,391
Jan 14, 20260.120.120.120.120.124.35%217,375
Jan 13, 20260.130.130.120.120.12-4.17%91,445
Jan 12, 20260.120.130.120.120.124.35%92,154
Jan 9, 20260.120.130.120.120.12-4.17%680,886
Jan 8, 20260.120.120.110.120.122.13%281,951
Jan 7, 20260.120.120.110.120.12-2.08%52,723
Jan 6, 20260.120.120.110.120.12-274,638
Jan 5, 20260.130.130.120.120.12-4.00%84,504
Jan 2, 20260.120.130.120.130.134.17%548,618
Dec 31, 20250.120.120.120.120.12-167,718
Dec 30, 20250.120.130.120.120.12-161,562
Dec 29, 20250.120.120.120.120.124.35%209,089
Dec 24, 20250.130.130.120.120.12-8.00%1,074,149
Dec 23, 20250.140.140.130.130.13-10.71%414,574
Dec 22, 20250.130.140.130.140.1412.00%563,211
Dec 19, 20250.130.130.130.130.13-45,755
Dec 18, 20250.130.130.130.130.13-3.85%257,919
Dec 17, 20250.130.130.130.130.134.00%347,034
Dec 16, 20250.140.140.120.130.13-7.41%1,383,474
Dec 15, 20250.140.150.130.140.143.85%984,761
Dec 12, 20250.130.140.130.130.13-640,509
Dec 11, 20250.120.130.120.130.1313.04%1,082,545
Dec 10, 20250.110.120.110.120.129.52%454,490
Dec 9, 20250.100.110.100.110.117.14%350,668
Dec 8, 20250.110.110.100.100.10-6.67%491,324
Dec 5, 20250.110.110.100.110.11-300,412
Dec 4, 20250.110.110.110.110.11-8.70%116,636
Dec 3, 20250.110.120.100.120.129.52%441,463