ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 517.00 | 517.00 | 510.00 | 515.90 | 515.90 | 51 |
| 2024-07-29 | 510.00 | 517.50 | 502.00 | 517.00 | 517.00 | 15,279 |
| 2024-07-26 | 510.00 | 512.00 | 510.00 | 510.00 | 510.00 | 1,154 |
| 2024-07-25 | 507.30 | 510.00 | 507.30 | 510.00 | 510.00 | 2,650 |
| 2024-07-24 | 508.00 | 510.00 | 507.30 | 507.30 | 507.30 | 834 |
| 2024-07-23 | 509.00 | 512.00 | 507.50 | 508.00 | 508.00 | 311 |
| 2024-07-22 | 512.00 | 519.90 | 509.00 | 509.00 | 509.00 | 1,406 |
| 2024-07-19 | 515.00 | 523.90 | 507.20 | 512.00 | 512.00 | 2,319 |
| 2024-07-18 | 520.30 | 527.00 | 515.00 | 515.00 | 515.00 | 935 |
| 2024-07-17 | 523.00 | 528.00 | 520.00 | 520.30 | 520.30 | 2,988 |
| 2024-07-16 | 525.00 | 525.00 | 516.20 | 523.00 | 523.00 | 317 |
| 2024-07-15 | 525.00 | 529.80 | 511.00 | 525.00 | 525.00 | 1,198 |
| 2024-07-12 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 4,946 |
| 2024-07-11 | 511.00 | 520.00 | 505.00 | 520.00 | 520.00 | 4,740 |
| 2024-07-10 | 498.00 | 511.00 | 498.00 | 511.00 | 511.00 | 513 |
| 2024-07-09 | 506.00 | 506.00 | 496.00 | 498.00 | 498.00 | 189 |
| 2024-07-08 | 510.00 | 510.00 | 490.30 | 506.00 | 506.00 | 635 |
| 2024-07-05 | 501.00 | 510.00 | 490.00 | 510.00 | 510.00 | 71,541 |
| 2024-07-04 | 500.00 | 504.00 | 500.00 | 501.00 | 501.00 | 21,132 |
| 2024-07-03 | 488.00 | 503.00 | 487.05 | 500.00 | 500.00 | 37,079 |
| 2024-07-02 | 500.00 | 500.00 | 487.00 | 488.00 | 488.00 | 6,597 |
| 2024-07-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4 |
| 2024-06-28 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1,203 |
| 2024-06-27 | 494.00 | 499.50 | 492.00 | 492.00 | 492.00 | 3,201 |
| 2024-06-26 | 491.20 | 498.45 | 491.20 | 494.00 | 494.00 | 3,083 |
| 2024-06-25 | 491.00 | 500.00 | 491.00 | 491.20 | 491.20 | 387 |
| 2024-06-24 | 491.00 | 500.00 | 491.00 | 491.00 | 491.00 | 10,653 |
| 2024-06-21 | 486.10 | 508.00 | 486.10 | 491.00 | 491.00 | 7,128 |
| 2024-06-20 | 510.00 | 510.00 | 484.20 | 486.10 | 486.10 | 19,072 |
| 2024-06-19 | 503.90 | 510.00 | 500.00 | 510.00 | 510.00 | 180 |
| 2024-06-14 | 503.90 | 503.90 | 500.00 | 503.90 | 503.90 | 289 |
| 2024-06-13 | 499.00 | 505.00 | 499.00 | 503.90 | 503.90 | 1,369 |
| 2024-06-12 | 495.00 | 499.00 | 493.00 | 499.00 | 499.00 | 128 |
| 2024-06-11 | 491.00 | 500.00 | 491.00 | 495.00 | 495.00 | 635 |
| 2024-06-10 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 13 |
| 2024-06-07 | 494.50 | 495.00 | 491.00 | 491.00 | 491.00 | 495 |
| 2024-06-06 | 485.00 | 495.00 | 485.00 | 494.50 | 494.50 | 23 |
| 2024-06-05 | 486.00 | 495.95 | 485.00 | 485.00 | 485.00 | 3,671 |
| 2024-06-04 | 480.00 | 499.50 | 480.00 | 486.00 | 486.00 | 1,433 |
| 2024-06-03 | 490.00 | 503.40 | 480.00 | 480.00 | 480.00 | 26,436 |
| 2024-05-31 | 500.00 | 503.90 | 490.00 | 490.00 | 490.00 | 1,806 |
| 2024-05-30 | 490.20 | 500.00 | 490.20 | 500.00 | 500.00 | 10 |
| 2024-05-29 | 492.90 | 494.00 | 490.20 | 490.20 | 490.20 | 12,214 |
| 2024-05-28 | 496.00 | 504.90 | 491.25 | 492.90 | 492.90 | 3,091 |
| 2024-05-27 | 526.90 | 526.90 | 495.10 | 496.00 | 496.00 | 1,122 |
| 2024-05-24 | 501.10 | 526.90 | 501.10 | 526.90 | 526.90 | 71 |
| 2024-05-23 | 502.10 | 525.00 | 501.10 | 501.10 | 501.10 | 1,504 |
| 2024-05-22 | 525.00 | 525.00 | 502.10 | 502.10 | 502.10 | 1,024 |
| 2024-05-21 | 519.90 | 537.90 | 519.90 | 525.00 | 525.00 | 34 |
| 2024-05-20 | 525.00 | 525.00 | 519.90 | 519.90 | 519.90 | 252 |
| 2024-05-17 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 9,475 |
| 2024-05-16 | 525.00 | 549.90 | 525.00 | 525.00 | 525.00 | 3,211 |
| 2024-05-15 | 549.80 | 549.90 | 525.00 | 525.00 | 525.00 | 1,919 |
| 2024-05-14 | 552.00 | 552.00 | 541.00 | 549.80 | 549.80 | 30,894 |
| 2024-05-13 | 530.00 | 552.00 | 530.00 | 552.00 | 552.00 | 100 |
| 2024-05-10 | 546.00 | 546.00 | 530.00 | 530.00 | 530.00 | 5,211 |
| 2024-05-09 | 549.00 | 549.00 | 532.00 | 546.00 | 546.00 | 2,823 |
| 2024-05-08 | 544.00 | 549.00 | 544.00 | 549.00 | 549.00 | 26 |
| 2024-05-07 | 550.00 | 550.00 | 525.30 | 544.00 | 544.00 | 7 |
| 2024-05-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.