ARM HOLDINGS PLC CEDEAR EACH 27 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,300.00 | 14,380.00 | 13,700.00 | 13,720.00 | 13,720.00 | 15,763 |
| 2026-10-15 | 13,870.00 | 14,750.00 | 13,580.00 | 14,700.00 | 14,700.00 | 30,191 |
| 2026-10-14 | 14,760.00 | 14,790.00 | 14,210.00 | 14,280.00 | 14,280.00 | 20,930 |
| 2026-10-13 | 14,750.00 | 15,540.00 | 14,610.00 | 15,270.00 | 15,270.00 | 27,141 |
| 2026-10-09 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 15,970.00 | 1 |
| 2026-10-08 | 17,230.00 | 17,230.00 | 16,160.00 | 16,470.00 | 16,470.00 | 22,407 |
| 2026-10-07 | 17,570.00 | 17,930.00 | 17,450.00 | 17,590.00 | 17,590.00 | 6,012 |
| 2026-10-06 | 18,280.00 | 18,340.00 | 17,880.00 | 17,960.00 | 17,960.00 | 8,612 |
| 2026-10-05 | 18,730.00 | 18,730.00 | 17,830.00 | 17,990.00 | 17,990.00 | 12,123 |
| 2026-10-02 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 1 |
| 2026-10-01 | 17,470.00 | 17,800.00 | 17,270.00 | 17,640.00 | 17,640.00 | 8,446 |
| 2026-09-30 | 17,590.00 | 17,670.00 | 16,890.00 | 17,330.00 | 17,330.00 | 13,779 |
| 2026-09-29 | 17,310.00 | 18,020.00 | 17,260.00 | 17,520.00 | 17,520.00 | 30,794 |
| 2026-09-28 | 18,320.00 | 18,320.00 | 16,790.00 | 17,030.00 | 17,030.00 | 56,301 |
| 2026-09-25 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 18,580.00 | 1 |
| 2026-09-24 | 19,140.00 | 19,310.00 | 18,120.00 | 18,320.00 | 18,320.00 | 76,995 |
| 2026-09-23 | 19,800.00 | 19,910.00 | 19,200.00 | 19,710.00 | 19,710.00 | 41,180 |
| 2026-09-22 | 19,000.00 | 19,810.00 | 18,860.00 | 19,670.00 | 19,670.00 | 30,203 |
| 2026-09-21 | 16,800.00 | 19,170.00 | 16,800.00 | 19,060.00 | 19,060.00 | 93,919 |
| 2026-09-18 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1 |
| 2026-09-17 | 15,150.00 | 15,770.00 | 15,150.00 | 15,620.00 | 15,620.00 | 19,852 |
| 2026-09-16 | 14,570.00 | 14,890.00 | 14,200.00 | 14,400.00 | 14,400.00 | 10,191 |
| 2026-09-15 | 14,500.00 | 14,950.00 | 14,200.00 | 14,230.00 | 14,230.00 | 6,487 |
| 2026-09-14 | 14,500.00 | 15,300.00 | 14,130.00 | 14,220.00 | 14,220.00 | 48,358 |
| 2026-09-11 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1 |
| 2026-09-10 | 15,080.00 | 15,270.00 | 14,830.00 | 15,050.00 | 15,050.00 | 7,688 |
| 2026-09-09 | 15,800.00 | 16,190.00 | 15,480.00 | 15,570.00 | 15,570.00 | 11,934 |
| 2026-09-08 | 15,120.00 | 15,740.00 | 15,000.00 | 15,400.00 | 15,400.00 | 43,023 |
| 2026-09-07 | 14,940.00 | 15,020.00 | 14,400.00 | 14,790.00 | 14,790.00 | 1,895 |
| 2026-09-04 | 14,840.00 | 14,840.00 | 14,840.00 | 14,840.00 | 14,840.00 | 1 |
| 2026-09-03 | 13,590.00 | 14,380.00 | 13,340.00 | 14,260.00 | 14,260.00 | 26,445 |
| 2026-09-02 | 13,950.00 | 13,960.00 | 13,560.00 | 13,880.00 | 13,880.00 | 5,575 |
| 2026-09-01 | 13,970.00 | 14,050.00 | 13,600.00 | 13,810.00 | 13,810.00 | 10,905 |
| 2026-08-31 | 14,330.00 | 14,480.00 | 14,110.00 | 14,330.00 | 14,330.00 | 6,564 |
| 2026-08-28 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1 |
| 2026-08-27 | 15,400.00 | 15,900.00 | 14,820.00 | 15,770.00 | 15,770.00 | 18,026 |
| 2026-08-26 | 14,370.00 | 15,040.00 | 14,190.00 | 14,940.00 | 14,940.00 | 15,915 |
| 2026-08-25 | 14,370.00 | 14,700.00 | 14,230.00 | 14,280.00 | 14,280.00 | 4,629 |
| 2026-08-24 | 13,970.00 | 14,230.00 | 13,880.00 | 14,150.00 | 14,150.00 | 6,302 |
| 2026-08-21 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 1 |
| 2026-08-20 | 14,260.00 | 14,760.00 | 14,220.00 | 14,720.00 | 14,720.00 | 5,865 |
| 2026-08-19 | 15,050.00 | 15,660.00 | 14,160.00 | 14,550.00 | 14,550.00 | 27,181 |
| 2026-08-18 | 15,500.00 | 15,500.00 | 14,480.00 | 14,840.00 | 14,840.00 | 13,438 |
| 2026-08-14 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 1 |
| 2026-08-13 | 16,010.00 | 17,060.00 | 16,000.00 | 16,370.00 | 16,370.00 | 45,062 |
| 2026-08-12 | 16,070.00 | 16,150.00 | 15,620.00 | 15,970.00 | 15,970.00 | 13,095 |
| 2026-08-11 | 15,900.00 | 16,020.00 | 15,530.00 | 15,820.00 | 15,820.00 | 7,524 |
| 2026-08-10 | 16,590.00 | 16,590.00 | 15,670.00 | 15,750.00 | 15,750.00 | 50,257 |
| 2026-08-07 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 1 |
| 2026-08-06 | 16,000.00 | 17,200.00 | 15,700.00 | 16,830.00 | 16,830.00 | 31,095 |
| 2026-08-05 | 16,320.00 | 16,470.00 | 15,710.00 | 16,060.00 | 16,060.00 | 16,003 |
| 2026-08-04 | 15,100.00 | 16,560.00 | 14,870.00 | 16,430.00 | 16,430.00 | 39,483 |
| 2026-08-03 | 13,350.00 | 14,150.00 | 12,900.00 | 14,000.00 | 14,000.00 | 16,967 |
| 2026-07-31 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 1 |
| 2026-07-30 | 13,870.00 | 14,510.00 | 13,560.00 | 14,050.00 | 14,050.00 | 12,011 |
| 2026-07-29 | 14,420.00 | 14,420.00 | 13,090.00 | 13,240.00 | 13,240.00 | 13,054 |
| 2026-07-28 | 15,100.00 | 15,100.00 | 14,300.00 | 14,450.00 | 14,450.00 | 7,497 |
| 2026-07-27 | 15,450.00 | 15,860.00 | 14,930.00 | 15,760.00 | 15,760.00 | 11,035 |
| 2026-07-24 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 1 |
| 2026-07-23 | 16,230.00 | 16,630.00 | 16,090.00 | 16,490.00 | 16,490.00 | 4,813 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.