ARNGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.774924 | 0.053413 | 7.40% | 0.693148 | 0.775217 | 0.672241 | 0.00 |
May 19 2024 | 0.721511 | -0.008496 | -1.16% | 0.7298 | 0.73717 | 0.718201 | 0.00 |
May 18 2024 | 0.730007 | 0.00042 | 0.06% | 0.729687 | 0.734357 | 0.726076 | 0.00 |
May 17 2024 | 0.729586 | 0.016439 | 2.31% | 0.712956 | 0.73471 | 0.711979 | 0.00 |
May 16 2024 | 0.713147 | -0.00937 | -1.30% | 0.722909 | 0.726633 | 0.70638 | 0.00 |
May 15 2024 | 0.722517 | 0.04614 | 6.82% | 0.677113 | 0.724833 | 0.674176 | 0.00 |
May 14 2024 | 0.676377 | -0.016514 | -2.38% | 0.693148 | 0.694944 | 0.671282 | 0.00 |
May 13 2024 | 0.69289 | 0.013483 | 1.98% | 0.703575 | 0.71302 | 0.656663 | 0.00 |
May 12 2024 | 0.679408 | 0.007015 | 1.04% | 0.67299 | 0.683077 | 0.670566 | 0.00 |
May 11 2024 | 0.672393 | -0.001577 | -0.23% | 0.672065 | 0.678774 | 0.668857 | 0.00 |
May 10 2024 | 0.67397 | -0.022889 | -3.28% | 0.695436 | 0.69987 | 0.666011 | 0.00 |
May 09 2024 | 0.696859 | 0.019875 | 2.94% | 0.678515 | 0.699673 | 0.673553 | 0.00 |
May 08 2024 | 0.676984 | -0.015091 | -2.18% | 0.690552 | 0.697508 | 0.674318 | 0.00 |
May 07 2024 | 0.692075 | -0.004038 | -0.58% | 0.696979 | 0.710663 | 0.689878 | 0.00 |
May 06 2024 | 0.696114 | -0.010712 | -1.52% | 0.703575 | 0.718064 | 0.656663 | 0.00 |
May 05 2024 | 0.706826 | 0.002528 | 0.36% | 0.705961 | 0.712228 | 0.694971 | 0.00 |
May 04 2024 | 0.704299 | 0.009376 | 1.35% | 0.693771 | 0.709967 | 0.691098 | 0.00 |
May 03 2024 | 0.694923 | 0.041951 | 6.42% | 0.652595 | 0.699228 | 0.649373 | 0.00 |
May 02 2024 | 0.652972 | 0.007931 | 1.23% | 0.644734 | 0.659 | 0.63013 | 0.00 |
May 01 2024 | 0.645042 | -0.026553 | -3.95% | 0.671868 | 0.673271 | 0.627221 | 0.00 |
Apr 30 2024 | 0.671594 | -0.031782 | -4.52% | 0.703575 | 0.71302 | 0.656663 | 0.00 |
Apr 29 2024 | 0.703376 | 0.006584 | 0.94% | 0.726921 | 0.735959 | 0.684287 | 0.00 |
Apr 28 2024 | 0.696792 | -0.000608 | -0.09% | 0.696135 | 0.706907 | 0.694225 | 0.00 |
Apr 27 2024 | 0.6974 | -0.009148 | -1.29% | 0.706514 | 0.707873 | 0.692747 | 0.00 |
Apr 26 2024 | 0.706548 | -0.006831 | -0.96% | 0.713535 | 0.716877 | 0.702247 | 0.00 |
Apr 25 2024 | 0.713379 | -0.000519 | -0.07% | 0.71425 | 0.721618 | 0.697417 | 0.00 |
Apr 24 2024 | 0.713898 | -0.024095 | -3.26% | 0.74037 | 0.745091 | 0.707134 | 0.00 |
Apr 23 2024 | 0.737993 | -0.011749 | -1.57% | 0.748543 | 0.752557 | 0.73445 | 0.00 |
Apr 22 2024 | 0.749742 | 0.022993 | 3.16% | 0.726921 | 0.759292 | 0.721904 | 0.00 |
Apr 21 2024 | 0.726749 | -0.000157 | -0.02% | 0.726921 | 0.735959 | 0.720457 | 0.00 |
Apr 20 2024 | 0.726906 | 0.00987 | 1.38% | 0.715204 | 0.732851 | 0.708416 | 0.00 |
Apr 19 2024 | 0.717036 | 0.009941 | 1.41% | 0.70508 | 0.728039 | 0.669186 | 0.00 |
Apr 18 2024 | 0.707094 | 0.02507 | 3.68% | 0.683087 | 0.712441 | 0.675088 | 0.00 |
Apr 17 2024 | 0.682024 | -0.027609 | -3.89% | 0.709834 | 0.717844 | 0.66577 | 0.00 |
Apr 16 2024 | 0.709633 | 0.00451 | 0.64% | 0.704927 | 0.71546 | 0.6881 | 0.00 |
Apr 15 2024 | 0.705124 | -0.027047 | -3.69% | 0.725565 | 0.741406 | 0.6964 | 0.00 |
Apr 14 2024 | 0.73217 | 0.002264 | 0.31% | 0.725565 | 0.734979 | 0.701339 | 0.00 |
Apr 13 2024 | 0.729906 | -0.020004 | -2.67% | 0.749893 | 0.758909 | 0.694338 | 0.00 |
Apr 12 2024 | 0.74991 | -0.02258 | -2.92% | 0.774067 | 0.787091 | 0.735479 | 0.00 |
Apr 11 2024 | 0.77249 | -0.005682 | -0.73% | 0.777658 | 0.78542 | 0.76844 | 0.00 |
Apr 10 2024 | 0.778172 | 0.023283 | 3.08% | 0.754913 | 0.783901 | 0.743175 | 0.00 |
Apr 09 2024 | 0.754889 | -0.02698 | -3.45% | 0.781082 | 0.781618 | 0.746487 | 0.00 |
Apr 08 2024 | 0.781869 | 0.024711 | 3.26% | 0.722853 | 0.796339 | 0.712417 | 0.00 |
Apr 07 2024 | 0.757158 | 0.005505 | 0.73% | 0.750765 | 0.764592 | 0.75061 | 0.00 |
Apr 06 2024 | 0.751653 | 0.009607 | 1.29% | 0.739957 | 0.759433 | 0.737438 | 0.00 |
Apr 05 2024 | 0.742046 | -0.006907 | -0.92% | 0.748992 | 0.751907 | 0.726623 | 0.00 |
Apr 04 2024 | 0.748953 | 0.025409 | 3.51% | 0.722853 | 0.755888 | 0.712417 | 0.00 |
Apr 03 2024 | 0.723544 | 0.002617 | 0.36% | 0.720831 | 0.733712 | 0.712088 | 0.00 |
Apr 02 2024 | 0.720927 | -0.048803 | -6.34% | 0.76786 | 0.767968 | 0.712207 | 0.00 |
Apr 01 2024 | 0.76973 | -0.005288 | -0.68% | 0.759977 | 0.775039 | 0.75284 | 0.00 |
Mar 31 2024 | 0.775018 | 0.013338 | 1.75% | 0.762367 | 0.775173 | 0.762367 | 0.00 |
Mar 30 2024 | 0.76168 | -0.004062 | -0.53% | 0.765617 | 0.769575 | 0.760481 | 0.00 |
Mar 29 2024 | 0.765742 | -0.010346 | -1.33% | 0.77509 | 0.776152 | 0.757782 | 0.00 |
Mar 28 2024 | 0.776088 | 0.017077 | 2.25% | 0.76223 | 0.782901 | 0.755047 | 0.00 |
Mar 27 2024 | 0.759011 | -0.003735 | -0.49% | 0.7612 | 0.779101 | 0.748387 | 0.00 |
Mar 26 2024 | 0.762746 | 0.002773 | 0.36% | 0.759977 | 0.775039 | 0.7569 | 0.00 |
Mar 25 2024 | 0.759973 | 0.020992 | 2.84% | 0.733862 | 0.774149 | 0.730018 | 0.00 |
Mar 24 2024 | 0.738981 | 0.032114 | 4.54% | 0.706495 | 0.741602 | 0.702495 | 0.00 |
Mar 23 2024 | 0.706867 | 0.009009 | 1.29% | 0.700148 | 0.724364 | 0.692688 | 0.00 |
Mar 22 2024 | 0.697858 | -0.017178 | -2.40% | 0.716366 | 0.729104 | 0.68581 | 0.00 |
Mar 21 2024 | 0.715037 | -0.019526 | -2.66% | 0.733862 | 0.737998 | 0.711715 | 0.00 |
Mar 20 2024 | 0.734563 | 0.060629 | 9.00% | 0.675527 | 0.736236 | 0.661666 | 0.00 |
Mar 19 2024 | 0.673934 | -0.061681 | -8.38% | 0.735355 | 0.738822 | 0.672634 | 0.00 |
Mar 18 2024 | 0.735615 | -0.004647 | -0.63% | 0.754119 | 0.759994 | 0.705329 | 0.00 |
Mar 17 2024 | 0.740262 | 0.031469 | 4.44% | 0.715612 | 0.746665 | 0.70411 | 0.00 |
Mar 16 2024 | 0.708792 | -0.048454 | -6.40% | 0.754119 | 0.759994 | 0.705329 | 0.00 |
Mar 15 2024 | 0.757246 | -0.020532 | -2.64% | 0.770993 | 0.789869 | 0.71586 | 0.00 |
Mar 14 2024 | 0.777779 | -0.010572 | -1.34% | 0.788592 | 0.7958 | 0.748356 | 0.00 |
Mar 13 2024 | 0.788351 | 0.019317 | 2.51% | 0.769017 | 0.792306 | 0.767363 | 0.00 |
Mar 12 2024 | 0.769033 | 0.000194 | 0.03% | 0.770993 | 0.789869 | 0.748418 | 0.00 |
Mar 11 2024 | 0.768839 | 0.031375 | 4.25% | 0.670517 | 0.785569 | 0.670517 | 0.00 |
Mar 10 2024 | 0.737465 | 0.000707 | 0.10% | 0.736756 | 0.749614 | 0.733605 | 0.00 |
Mar 09 2024 | 0.736757 | 0.001281 | 0.17% | 0.734497 | 0.739195 | 0.732351 | 0.00 |
Mar 08 2024 | 0.735477 | 0.011286 | 1.56% | 0.723243 | 0.74736 | 0.714887 | 0.00 |
Mar 07 2024 | 0.724191 | 0.007114 | 0.99% | 0.718815 | 0.735707 | 0.7136 | 0.00 |
Mar 06 2024 | 0.717077 | 0.015896 | 2.27% | 0.694216 | 0.734558 | 0.685269 | 0.00 |
Mar 05 2024 | 0.701181 | -0.037521 | -5.08% | 0.744969 | 0.74866 | 0.611044 | 0.00 |
Mar 04 2024 | 0.738702 | 0.050603 | 7.35% | 0.670517 | 0.745948 | 0.670517 | 0.00 |
Mar 03 2024 | 0.688099 | 0.01013 | 1.49% | 0.676914 | 0.690358 | 0.672782 | 0.00 |
Mar 02 2024 | 0.677969 | -0.005266 | -0.77% | 0.682523 | 0.682523 | 0.673242 | 0.00 |
Mar 01 2024 | 0.683235 | 0.009854 | 1.46% | 0.670517 | 0.690331 | 0.666097 | 0.00 |
Feb 29 2024 | 0.673381 | 0.003563 | 0.53% | 0.666853 | 0.689592 | 0.643975 | 0.00 |
Feb 28 2024 | 0.669818 | 0.05039 | 8.13% | 0.620493 | 0.697536 | 0.617527 | 0.00 |
Feb 27 2024 | 0.619428 | 0.027533 | 4.65% | 0.593089 | 0.624558 | 0.582309 | 0.00 |
Feb 26 2024 | 0.591895 | 0.026601 | 4.71% | 0.562018 | 0.596897 | 0.556083 | 0.00 |
Feb 25 2024 | 0.565294 | 0.001254 | 0.22% | 0.563558 | 0.567511 | 0.56052 | 0.00 |
Feb 24 2024 | 0.56404 | 0.008454 | 1.52% | 0.553883 | 0.564775 | 0.552718 | 0.00 |
Feb 23 2024 | 0.555586 | -0.004976 | -0.89% | 0.562018 | 0.563062 | 0.552003 | 0.00 |
Feb 22 2024 | 0.560562 | -0.00778 | -1.37% | 0.567386 | 0.56909 | 0.558306 | 0.00 |
Feb 21 2024 | 0.568342 | -0.004037 | -0.71% | 0.573459 | 0.573992 | 0.555931 | 0.00 |