Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.79 | 0.00 | 0.00% | 8.79 | 8.79 | 8.79 | 0 |
| Apr 25 2024 | 8.79 | 0.20 | 2.33% | 8.50 | 9.10 | 8.46 | 149,881 |
| Apr 24 2024 | 8.59 | 0.05 | 0.59% | 8.62 | 8.69 | 8.51 | 39,289 |
| Apr 23 2024 | 8.54 | 0.17 | 2.03% | 8.25 | 8.66 | 8.24 | 61,988 |
| Apr 22 2024 | 8.37 | -0.14 | -1.65% | 8.31 | 8.44 | 8.18 | 80,067 |
| Apr 19 2024 | 8.51 | -0.04 | -0.47% | 8.63 | 8.64 | 8.50 | 45,306 |
| Apr 18 2024 | 8.55 | 0.14 | 1.66% | 8.49 | 8.62 | 8.44 | 100,519 |
| Apr 17 2024 | 8.41 | -0.26 | -3.00% | 8.61 | 8.77 | 8.31 | 163,683 |
| Apr 16 2024 | 8.67 | -0.17 | -1.92% | 8.81 | 8.81 | 8.52 | 77,030 |
| Apr 15 2024 | 8.84 | 0.02 | 0.23% | 8.80 | 8.85 | 8.50 | 73,281 |
| Apr 12 2024 | 8.82 | -0.04 | -0.45% | 9.00 | 9.09 | 8.68 | 246,306 |
| Apr 11 2024 | 8.86 | 0.16 | 1.84% | 8.80 | 8.95 | 8.79 | 64,914 |
| Apr 10 2024 | 8.70 | -0.17 | -1.92% | 8.75 | 8.85 | 8.50 | 175,100 |
| Apr 09 2024 | 8.87 | 0.07 | 0.80% | 8.85 | 9.00 | 8.75 | 176,734 |
| Apr 08 2024 | 8.80 | 0.18 | 2.09% | 8.75 | 8.92 | 8.48 | 368,840 |
| Apr 05 2024 | 8.62 | 0.25 | 2.99% | 8.25 | 8.62 | 8.25 | 100,987 |
| Apr 04 2024 | 8.37 | -0.17 | -1.99% | 8.60 | 8.60 | 8.36 | 62,221 |
| Apr 03 2024 | 8.54 | 0.33 | 4.02% | 8.31 | 8.58 | 8.27 | 177,167 |
| Apr 02 2024 | 8.21 | -0.13 | -1.56% | 8.58 | 8.58 | 8.14 | 166,007 |
| Apr 01 2024 | 8.34 | 0.22 | 2.71% | 8.44 | 8.50 | 8.19 | 82,551 |
| Mar 28 2024 | 8.12 | 0.02 | 0.25% | 8.21 | 8.21 | 7.90 | 111,652 |
| Mar 27 2024 | 8.10 | 0.12 | 1.50% | 7.99 | 8.11 | 7.94 | 96,489 |
| Mar 26 2024 | 7.98 | 0.13 | 1.66% | 7.82 | 8.00 | 7.78 | 108,701 |
| Mar 25 2024 | 7.85 | 0.19 | 2.48% | 7.65 | 7.85 | 7.65 | 98,923 |
| Mar 22 2024 | 7.66 | -0.21 | -2.67% | 7.83 | 7.83 | 7.61 | 233,888 |
| Mar 21 2024 | 7.87 | 0.41 | 5.50% | 7.60 | 7.91 | 7.60 | 259,187 |
| Mar 20 2024 | 7.46 | 0.03 | 0.40% | 7.40 | 7.54 | 7.35 | 143,852 |
| Mar 19 2024 | 7.43 | -0.10 | -1.33% | 7.60 | 7.60 | 7.40 | 76,886 |
| Mar 18 2024 | 7.53 | -0.09 | -1.18% | 7.77 | 7.77 | 7.44 | 127,175 |
| Mar 15 2024 | 7.62 | -0.21 | -2.68% | 7.87 | 7.87 | 7.52 | 320,842 |
| Mar 14 2024 | 7.83 | -0.02 | -0.25% | 7.89 | 7.92 | 7.78 | 222,180 |
| Mar 13 2024 | 7.85 | 0.02 | 0.26% | 7.85 | 7.90 | 7.65 | 131,003 |
| Mar 12 2024 | 7.83 | -0.14 | -1.76% | 8.07 | 8.07 | 7.78 | 145,499 |
| Mar 11 2024 | 7.97 | 0.17 | 2.18% | 7.99 | 8.02 | 7.82 | 205,718 |
| Mar 08 2024 | 7.80 | -0.02 | -0.26% | 7.95 | 7.95 | 7.71 | 186,506 |
| Mar 07 2024 | 7.82 | -0.08 | -1.01% | 7.61 | 7.85 | 7.61 | 106,406 |
| Mar 06 2024 | 7.90 | -0.19 | -2.35% | 8.10 | 8.14 | 7.75 | 206,309 |
| Mar 05 2024 | 8.09 | 0.29 | 3.72% | 7.80 | 8.09 | 7.79 | 436,451 |
| Mar 04 2024 | 7.80 | 0.42 | 5.69% | 7.49 | 7.80 | 7.45 | 216,097 |
| Mar 01 2024 | 7.38 | 0.29 | 4.09% | 7.24 | 7.45 | 7.14 | 265,188 |
| Feb 29 2024 | 7.09 | 0.07 | 1.00% | 7.10 | 7.15 | 7.04 | 68,877 |
| Feb 28 2024 | 7.02 | -0.30 | -4.10% | 7.32 | 7.32 | 7.01 | 96,629 |
| Feb 27 2024 | 7.32 | 0.17 | 2.38% | 7.17 | 7.42 | 6.99 | 178,390 |
| Feb 26 2024 | 7.15 | -0.07 | -0.97% | 7.22 | 7.22 | 7.00 | 154,207 |
| Feb 23 2024 | 7.22 | 0.27 | 3.88% | 7.02 | 7.22 | 6.88 | 126,459 |
| Feb 22 2024 | 6.95 | -0.09 | -1.28% | 7.25 | 7.26 | 6.93 | 135,264 |
| Feb 21 2024 | 7.04 | -0.06 | -0.85% | 7.10 | 7.15 | 6.89 | 102,605 |
| Feb 20 2024 | 7.10 | -0.10 | -1.39% | 7.20 | 7.20 | 7.06 | 115,938 |
| Feb 16 2024 | 7.20 | 0.00 | 0.00% | 7.25 | 7.34 | 7.10 | 128,997 |
| Feb 15 2024 | 7.20 | -0.08 | -1.10% | 7.16 | 7.26 | 7.08 | 113,181 |
| Feb 14 2024 | 7.28 | 0.09 | 1.25% | 7.23 | 7.32 | 7.14 | 149,252 |
| Feb 13 2024 | 7.19 | 0.00 | 0.00% | 7.24 | 7.30 | 7.04 | 211,226 |
| Feb 12 2024 | 7.19 | -0.01 | -0.14% | 7.12 | 7.48 | 7.10 | 112,112 |
| Feb 09 2024 | 7.20 | -0.09 | -1.23% | 7.10 | 7.29 | 7.01 | 124,686 |
| Feb 08 2024 | 7.29 | 0.19 | 2.68% | 6.91 | 7.47 | 6.91 | 314,951 |
| Feb 07 2024 | 7.10 | 0.26 | 3.80% | 6.81 | 7.73 | 6.69 | 501,688 |
| Feb 06 2024 | 6.84 | 0.29 | 4.43% | 6.55 | 6.84 | 6.54 | 105,707 |
| Feb 05 2024 | 6.55 | 0.03 | 0.46% | 6.65 | 6.65 | 6.24 | 189,188 |
| Feb 02 2024 | 6.52 | -0.18 | -2.69% | 6.61 | 6.63 | 6.38 | 159,233 |
| Feb 01 2024 | 6.70 | 0.40 | 6.35% | 6.46 | 6.76 | 6.44 | 361,611 |
| Jan 31 2024 | 6.30 | 0.20 | 3.28% | 6.28 | 6.42 | 6.15 | 236,442 |
| Jan 30 2024 | 6.10 | -0.70 | -10.29% | 6.40 | 6.50 | 6.10 | 662,083 |
| Jan 29 2024 | 6.80 | 0.88 | 14.86% | 5.92 | 6.80 | 5.88 | 3,711,874 |
