ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 460.00 | 460.00 | 458.35 | 460.00 | 460.00 | 194 |
| 2025-10-21 | 458.50 | 460.00 | 458.50 | 460.00 | 460.00 | 5,301 |
| 2025-10-20 | 462.00 | 466.50 | 458.00 | 458.50 | 458.50 | 607 |
| 2025-10-17 | 465.00 | 466.50 | 458.00 | 462.00 | 462.00 | 86 |
| 2025-10-16 | 460.00 | 467.00 | 460.00 | 465.00 | 465.00 | 109 |
| 2025-10-15 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 224 |
| 2025-10-14 | 460.00 | 467.90 | 455.00 | 455.00 | 455.00 | 236 |
| 2025-10-13 | 468.00 | 468.00 | 459.00 | 460.00 | 460.00 | 1,118 |
| 2025-10-10 | 470.00 | 470.00 | 460.00 | 468.00 | 468.00 | 150 |
| 2025-10-09 | 465.00 | 470.00 | 461.00 | 470.00 | 470.00 | 615 |
| 2025-10-08 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 6 |
| 2025-10-07 | 467.90 | 468.90 | 461.00 | 464.00 | 464.00 | 131 |
| 2025-10-06 | 461.00 | 469.95 | 460.00 | 467.90 | 467.90 | 136 |
| 2025-10-03 | 448.00 | 461.00 | 444.10 | 461.00 | 461.00 | 182 |
| 2025-10-02 | 450.00 | 450.00 | 432.50 | 448.00 | 448.00 | 3,904 |
| 2025-10-01 | 455.00 | 455.00 | 449.50 | 450.00 | 450.00 | 1,022 |
| 2025-09-30 | 462.00 | 462.00 | 454.00 | 455.00 | 455.00 | 1,929 |
| 2025-09-29 | 460.00 | 468.00 | 460.00 | 462.00 | 462.00 | 2,279 |
| 2025-09-26 | 467.50 | 467.50 | 460.00 | 460.00 | 460.00 | 2,112 |
| 2025-09-25 | 467.50 | 467.50 | 464.00 | 467.50 | 467.50 | 279 |
| 2025-09-24 | 464.00 | 468.00 | 463.00 | 468.00 | 468.00 | 587 |
| 2025-09-23 | 467.50 | 467.50 | 464.00 | 464.00 | 464.00 | 871 |
| 2025-09-22 | 463.00 | 468.00 | 463.00 | 467.50 | 467.50 | 215 |
| 2025-09-19 | 463.20 | 468.90 | 463.00 | 463.00 | 463.00 | 491 |
| 2025-09-18 | 464.00 | 468.80 | 463.20 | 463.20 | 463.20 | 512 |
| 2025-09-17 | 464.00 | 467.80 | 464.00 | 464.00 | 464.00 | 514 |
| 2025-09-16 | 464.00 | 465.00 | 463.10 | 464.00 | 464.00 | 350 |
| 2025-09-15 | 465.00 | 465.00 | 462.70 | 464.00 | 464.00 | 968 |
| 2025-09-12 | 465.00 | 468.90 | 464.00 | 465.00 | 465.00 | 1,158 |
| 2025-09-11 | 465.00 | 467.90 | 464.00 | 465.00 | 465.00 | 132 |
| 2025-09-10 | 465.00 | 466.00 | 464.00 | 465.00 | 465.00 | 1,956 |
| 2025-09-09 | 469.00 | 469.00 | 465.00 | 465.00 | 465.00 | 581 |
| 2025-09-08 | 468.00 | 469.00 | 465.50 | 469.00 | 469.00 | 218 |
| 2025-09-04 | 467.00 | 470.00 | 460.00 | 468.00 | 468.00 | 1,251 |
| 2025-09-03 | 464.00 | 472.00 | 464.00 | 467.00 | 467.00 | 39 |
| 2025-09-02 | 465.00 | 465.20 | 464.00 | 464.00 | 464.00 | 941 |
| 2025-09-01 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | 1,562 |
| 2025-08-29 | 468.00 | 470.00 | 466.00 | 466.00 | 466.00 | 1,117 |
| 2025-08-28 | 468.00 | 471.00 | 468.00 | 468.00 | 468.00 | 615 |
| 2025-08-27 | 469.00 | 472.00 | 467.10 | 468.00 | 468.00 | 1,228 |
| 2025-08-26 | 469.00 | 472.00 | 469.00 | 469.00 | 469.00 | 609 |
| 2025-08-25 | 469.90 | 472.00 | 468.60 | 469.00 | 469.00 | 145 |
| 2025-08-22 | 470.00 | 470.00 | 468.10 | 469.90 | 469.90 | 615 |
| 2025-08-19 | 470.00 | 471.85 | 468.00 | 470.00 | 470.00 | 1,109 |
| 2025-08-18 | 468.05 | 472.40 | 468.05 | 470.00 | 470.00 | 121 |
| 2025-08-15 | 470.00 | 472.80 | 468.05 | 468.05 | 468.05 | 324 |
| 2025-08-13 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 1,198 |
| 2025-08-12 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 353 |
| 2025-08-11 | 471.00 | 474.75 | 466.00 | 470.00 | 470.00 | 2,860 |
| 2025-08-08 | 468.95 | 474.90 | 468.95 | 471.00 | 471.00 | 216 |
| 2025-08-07 | 470.00 | 478.50 | 465.00 | 468.95 | 468.95 | 711 |
| 2025-08-06 | 465.20 | 470.00 | 463.00 | 470.00 | 470.00 | 1,464 |
| 2025-08-05 | 466.00 | 467.90 | 464.00 | 465.20 | 465.20 | 255 |
| 2025-08-04 | 467.00 | 467.00 | 464.00 | 466.00 | 466.00 | 785 |
| 2025-08-01 | 464.00 | 467.00 | 463.70 | 467.00 | 467.00 | 3,344 |
| 2025-07-31 | 465.00 | 465.00 | 463.55 | 464.00 | 464.00 | 440 |
| 2025-07-29 | 467.50 | 467.50 | 463.50 | 465.00 | 465.00 | 592 |
| 2025-07-28 | 464.90 | 468.00 | 463.00 | 468.00 | 468.00 | 864 |
| 2025-07-25 | 463.00 | 466.95 | 463.00 | 464.90 | 464.90 | 1,770 |
| 2025-07-24 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | 1,215 |
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.