ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

41I Ares Commercial Real Estate Corp

6.41
0.145 (2.31%)
May 31 2024 - Closed
Realtime Data
Share Name Share Symbol Market Stock Type
Ares Commercial Real Estate Corp 41I Tradegate Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.145 2.31% 6.41 16:50:15
Open Price Low Price High Price Close Price Previous Close
6.185 6.185 6.47 6.41 6.265
more quote information »

41I Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.000.000.000.00%
1 Month0.000.000.000.000.000.000.00%
3 Months0.000.000.000.000.000.000.00%
6 Months0.000.000.000.000.000.000.00%
1 Year0.000.000.000.000.000.000.00%
3 Years0.000.000.000.000.000.000.00%
5 Years0.000.000.000.000.000.000.00%

41I 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 6.47 0.26 4.19% 6.185 6.47 6.185 100
May 30 2024 6.21 0.26 4.37% 6.14 6.21 6.14 1,321
May 29 2024 5.95 -0.02 -0.25% 6.03 6.03 5.915 2,158
May 28 2024 5.965 -0.12 -1.97% 6.04 6.09 5.965 3,175
May 27 2024 6.085 0.02 0.33% 6.08 6.09 6.075 280
May 24 2024 6.065 -0.07 -1.06% 6.115 6.135 6.03 2,461
May 23 2024 6.13 -0.34 -5.18% 6.485 6.51 6.13 3,199
May 22 2024 6.465 0.00 0.00% 6.465 6.465 6.465 0.00
May 21 2024 6.465 0.14 2.13% 6.315 6.465 6.315 350
May 20 2024 6.33 0.11 1.69% 6.33 6.33 6.33 500
May 17 2024 6.225 -0.08 -1.27% 6.225 6.225 6.225 200
May 16 2024 6.305 0.12 1.94% 6.145 6.305 6.13 538
May 15 2024 6.185 -0.10 -1.51% 6.425 6.425 6.185 708
May 14 2024 6.28 0.02 0.24% 6.29 6.36 6.28 351
May 13 2024 6.265 -0.15 -2.26% 6.455 6.455 6.265 2,067
May 10 2024 6.41 0.13 1.99% 6.41 6.41 6.41 75
May 09 2024 6.285 -0.18 -2.71% 6.375 6.375 6.245 751
May 08 2024 6.46 0.00 0.00% 6.46 6.46 6.46 0.00
May 07 2024 6.46 -0.09 -1.30% 6.49 6.49 6.45 707
May 06 2024 6.545 0.00 0.00% 6.545 6.545 6.545 0.00
May 03 2024 6.545 0.00 0.00% 6.545 6.545 6.545 0.00
See More Historical Prices »