ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 441.55 | 442.00 | 441.50 | 441.50 | 441.50 | 514 |
| 2023-08-10 | 441.50 | 442.10 | 441.50 | 441.55 | 441.55 | 5 |
| 2023-08-09 | 450.00 | 450.00 | 441.50 | 441.50 | 441.50 | 9 |
| 2023-08-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-08-07 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-08-04 | 440.00 | 455.90 | 440.00 | 450.00 | 450.00 | 1,025 |
| 2023-08-03 | 450.00 | 459.90 | 440.00 | 440.00 | 440.00 | 162 |
| 2023-08-02 | 462.00 | 462.00 | 445.00 | 450.00 | 450.00 | 1,782 |
| 2023-08-01 | 463.00 | 463.00 | 450.00 | 462.00 | 462.00 | 361 |
| 2023-07-31 | 443.00 | 463.00 | 440.10 | 463.00 | 463.00 | 21,641 |
| 2023-07-28 | 438.00 | 443.00 | 438.00 | 443.00 | 443.00 | 797 |
| 2023-07-27 | 438.00 | 438.00 | 435.00 | 438.00 | 438.00 | 468 |
| 2023-07-26 | 435.15 | 438.00 | 435.15 | 438.00 | 438.00 | 101 |
| 2023-07-25 | 435.00 | 435.15 | 435.00 | 435.15 | 435.15 | 14,089 |
| 2023-07-24 | 435.00 | 435.00 | 432.00 | 435.00 | 435.00 | 1,450 |
| 2023-07-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2023-07-18 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 3 |
| 2023-07-17 | 439.80 | 439.80 | 438.00 | 438.00 | 438.00 | 2,127 |
| 2023-07-14 | 427.00 | 439.80 | 427.00 | 439.80 | 439.80 | 4 |
| 2023-07-13 | 434.05 | 434.05 | 427.00 | 427.00 | 427.00 | 784 |
| 2023-07-12 | 434.00 | 434.05 | 434.00 | 434.05 | 434.05 | 10 |
| 2023-07-11 | 435.00 | 440.00 | 434.00 | 434.00 | 434.00 | 21 |
| 2023-07-10 | 440.00 | 440.00 | 434.00 | 435.00 | 435.00 | 5 |
| 2023-07-07 | 440.00 | 440.00 | 433.05 | 440.00 | 440.00 | 3 |
| 2023-07-06 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 13 |
| 2023-07-05 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 24 |
| 2023-07-04 | 446.00 | 449.00 | 440.00 | 440.00 | 440.00 | 13 |
| 2023-07-03 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 1 |
| 2023-06-28 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | 15 |
| 2023-06-27 | 436.00 | 449.00 | 436.00 | 449.00 | 449.00 | 100 |
| 2023-06-26 | 444.00 | 449.00 | 436.00 | 436.00 | 436.00 | 72 |
| 2023-06-23 | 450.00 | 450.00 | 431.00 | 444.00 | 444.00 | 8,398 |
| 2023-06-22 | 447.90 | 450.00 | 447.90 | 450.00 | 450.00 | 836 |
← NewerPage 14 of 14 · 813 trading days
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.