Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARESF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.729 | -0.01 | -0.23% | 4.7385 | 4.7385 | 4.729 | 1,856 |
| May 09 2024 | 4.74 | 0.04 | 0.85% | 4.74 | 4.74 | 4.74 | 3,608 |
| May 08 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0 |
| May 07 2024 | 4.70 | -0.07 | -1.47% | 4.70 | 4.70 | 4.70 | 7,656 |
| May 06 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0 |
| May 03 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0 |
| May 02 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0 |
| May 01 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0 |
| Apr 30 2024 | 4.77 | -0.01 | -0.25% | 4.77 | 4.77 | 4.77 | 7,193 |
| Apr 29 2024 | 4.782 | 0.03 | 0.67% | 4.82 | 4.82 | 4.782 | 19,386 |
| Apr 26 2024 | 4.75 | -0.04 | -0.84% | 4.75 | 4.75 | 4.75 | 100 |
| Apr 25 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0 |
| Apr 24 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0 |
| Apr 23 2024 | 4.79 | 0.04 | 0.84% | 4.79 | 4.79 | 4.79 | 6,604 |
| Apr 22 2024 | 4.75 | 0.06 | 1.28% | 4.74 | 4.75 | 4.74 | 3,140 |
| Apr 19 2024 | 4.69 | 0.10 | 2.18% | 4.71 | 4.71 | 4.69 | 11,801 |
| Apr 18 2024 | 4.59 | 0.04 | 0.79% | 4.59 | 4.59 | 4.59 | 3,100 |
| Apr 17 2024 | 4.5542 | 0.06 | 1.43% | 4.63 | 4.63 | 4.545 | 8,902 |
| Apr 16 2024 | 4.49 | -0.06 | -1.32% | 4.49 | 4.49 | 4.49 | 33,790 |
| Apr 15 2024 | 4.55 | -0.06 | -1.30% | 4.55 | 4.55 | 4.55 | 12,449 |
| Apr 12 2024 | 4.61 | -0.13 | -2.74% | 4.732 | 4.732 | 4.61 | 8,152 |
| Apr 11 2024 | 4.74 | 0.05 | 1.07% | 4.75 | 4.77 | 4.73 | 5,713 |
| Apr 10 2024 | 4.69 | -0.18 | -3.70% | 4.82 | 4.82 | 4.69 | 10,098 |
| Apr 09 2024 | 4.87 | 0.19 | 4.06% | 4.88 | 4.88 | 4.86 | 35,311 |
| Apr 08 2024 | 4.68 | -0.06 | -1.27% | 4.68 | 4.68 | 4.68 | 2,799 |
| Apr 05 2024 | 4.74 | 0.05 | 1.07% | 4.65 | 4.74 | 4.65 | 11,974 |
| Apr 04 2024 | 4.69 | 0.04 | 0.86% | 4.73 | 4.74 | 4.69 | 11,436 |
| Apr 03 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0 |
| Apr 02 2024 | 4.65 | -0.02 | -0.43% | 4.69 | 4.69 | 4.65 | 10,267 |
| Apr 01 2024 | 4.67 | -0.06 | -1.27% | 4.67 | 4.67 | 4.67 | 8,561 |
| Mar 28 2024 | 4.73 | 0.32 | 7.26% | 4.708 | 4.73 | 4.708 | 22,095 |
| Mar 27 2024 | 4.41 | -0.19 | -4.03% | 4.41 | 4.41 | 4.41 | 33,697 |
| Mar 26 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0 |
| Mar 25 2024 | 4.595 | 0.00 | 0.00% | 4.595 | 4.595 | 4.595 | 0 |
| Mar 22 2024 | 4.595 | -0.08 | -1.61% | 4.59 | 4.595 | 4.59 | 11,909 |
| Mar 21 2024 | 4.67 | 0.07 | 1.52% | 4.67 | 4.672 | 4.67 | 6,062 |
| Mar 20 2024 | 4.60 | 0.12 | 2.65% | 4.612 | 4.612 | 4.60 | 12,155 |
| Mar 19 2024 | 4.4812 | 0.00 | 0.00% | 4.4812 | 4.4812 | 4.4812 | 0 |
| Mar 18 2024 | 4.4812 | 0.00 | 0.03% | 4.4812 | 4.4812 | 4.48 | 12,036 |
| Mar 15 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0 |
| Mar 14 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0 |
| Mar 13 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0 |
| Mar 12 2024 | 4.48 | -0.06 | -1.29% | 4.40 | 4.48 | 4.40 | 21,691 |
| Mar 11 2024 | 4.5386 | 0.00 | 0.00% | 4.5386 | 4.5386 | 4.5386 | 0 |
| Mar 08 2024 | 4.5386 | 0.11 | 2.57% | 4.4928 | 4.575 | 4.4928 | 36,923 |
| Mar 07 2024 | 4.425 | 0.14 | 3.15% | 4.4443 | 4.4443 | 4.425 | 27,614 |
| Mar 06 2024 | 4.29 | 0.04 | 0.94% | 4.28 | 4.29 | 4.28 | 44,609 |
| Mar 05 2024 | 4.25 | 0.04 | 0.95% | 4.20 | 4.282 | 4.20 | 53,107 |
| Mar 04 2024 | 4.21 | -0.05 | -1.17% | 4.23 | 4.23 | 4.199 | 20,418 |
| Mar 01 2024 | 4.26 | 0.12 | 2.77% | 4.10 | 4.29 | 4.065 | 18,505 |
| Feb 29 2024 | 4.145 | -0.17 | -3.83% | 4.315 | 4.315 | 4.145 | 18,367 |
| Feb 28 2024 | 4.31 | -0.09 | -2.14% | 4.36 | 4.375 | 4.31 | 11,620 |
| Feb 27 2024 | 4.4043 | -0.03 | -0.58% | 4.43 | 4.43 | 4.40 | 18,366 |
| Feb 26 2024 | 4.43 | -0.09 | -2.03% | 4.47 | 4.47 | 4.43 | 23,768 |
| Feb 23 2024 | 4.522 | 0.00 | 0.00% | 4.522 | 4.522 | 4.522 | 0 |
| Feb 22 2024 | 4.522 | 0.00 | 0.00% | 4.522 | 4.522 | 4.522 | 0 |
| Feb 21 2024 | 4.522 | 0.00 | 0.00% | 4.522 | 4.522 | 4.522 | 0 |
| Feb 20 2024 | 4.522 | -0.07 | -1.48% | 4.532 | 4.532 | 4.522 | 7,919 |
| Feb 16 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0 |
| Feb 15 2024 | 4.59 | 0.19 | 4.32% | 4.59 | 4.59 | 4.59 | 10,485 |
| Feb 14 2024 | 4.40 | -0.03 | -0.68% | 4.42 | 4.46 | 4.40 | 20,901 |
| Feb 13 2024 | 4.43 | -0.28 | -5.94% | 4.51 | 4.51 | 4.43 | 6,659 |
| Feb 12 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.71 | 4.71 | 0 |
