ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 460.05 | 468.00 | 460.05 | 467.00 | 467.00 | 104 |
| 2025-07-21 | 465.00 | 468.00 | 455.00 | 460.05 | 460.05 | 1,287 |
| 2025-07-18 | 461.50 | 465.00 | 460.20 | 465.00 | 465.00 | 2,466 |
| 2025-07-17 | 458.00 | 461.50 | 458.00 | 461.50 | 461.50 | 273 |
| 2025-07-16 | 458.00 | 463.00 | 458.00 | 458.00 | 458.00 | 768 |
| 2025-07-15 | 461.90 | 461.90 | 455.15 | 458.00 | 458.00 | 1,367 |
| 2025-07-14 | 466.90 | 466.90 | 460.00 | 461.90 | 461.90 | 791 |
| 2025-07-11 | 467.00 | 468.50 | 465.00 | 466.90 | 466.90 | 341 |
| 2025-07-10 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 78,666 |
| 2025-07-09 | 462.80 | 468.00 | 460.00 | 461.00 | 461.00 | 1,848 |
| 2025-07-08 | 460.00 | 463.45 | 459.00 | 462.80 | 462.80 | 449 |
| 2025-07-07 | 456.60 | 463.95 | 456.60 | 460.00 | 460.00 | 258 |
| 2025-07-04 | 463.80 | 468.00 | 456.60 | 456.60 | 456.60 | 669 |
| 2025-07-03 | 460.00 | 464.00 | 460.00 | 463.80 | 463.80 | 702 |
| 2025-07-02 | 460.00 | 464.75 | 460.00 | 460.00 | 460.00 | 434 |
| 2025-07-01 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 1,533 |
| 2025-06-30 | 469.95 | 469.95 | 465.00 | 465.00 | 465.00 | 791 |
| 2025-06-26 | 465.00 | 471.00 | 465.00 | 469.95 | 469.95 | 2,026 |
| 2025-06-25 | 469.95 | 470.00 | 465.00 | 465.00 | 465.00 | 172 |
| 2025-06-24 | 460.00 | 470.00 | 456.00 | 469.95 | 469.95 | 1,597 |
| 2025-06-23 | 459.00 | 460.00 | 457.00 | 460.00 | 460.00 | 486 |
| 2025-06-20 | 456.00 | 469.00 | 456.00 | 459.00 | 459.00 | 608 |
| 2025-06-19 | 465.05 | 466.00 | 445.00 | 456.00 | 456.00 | 2,959 |
| 2025-06-18 | 471.10 | 471.10 | 465.00 | 465.05 | 465.05 | 247 |
| 2025-06-17 | 466.00 | 475.00 | 466.00 | 471.10 | 471.10 | 81 |
| 2025-06-16 | 462.00 | 469.00 | 461.70 | 466.00 | 466.00 | 828 |
| 2025-06-13 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | 51,427 |
| 2025-06-12 | 475.00 | 479.85 | 475.00 | 476.00 | 476.00 | 127 |
| 2025-06-11 | 490.00 | 490.00 | 471.00 | 475.00 | 475.00 | 1,876 |
| 2025-06-10 | 485.00 | 494.85 | 483.05 | 490.00 | 490.00 | 5,035 |
| 2025-06-06 | 485.00 | 485.00 | 482.10 | 485.00 | 485.00 | 1,532 |
| 2025-06-05 | 480.00 | 487.90 | 480.00 | 485.00 | 485.00 | 154 |
| 2025-06-04 | 480.00 | 487.40 | 479.50 | 480.00 | 480.00 | 46 |
| 2025-06-03 | 480.00 | 487.50 | 479.55 | 480.00 | 480.00 | 8,126 |
| 2025-06-02 | 480.00 | 488.00 | 480.00 | 480.00 | 480.00 | 1,811 |
| 2025-05-30 | 480.00 | 489.80 | 477.10 | 480.00 | 480.00 | 3,184 |
| 2025-05-29 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,107 |
| 2025-05-28 | 480.00 | 483.95 | 480.00 | 480.00 | 480.00 | 5,915 |
| 2025-05-27 | 482.50 | 484.00 | 479.50 | 480.00 | 480.00 | 2,335 |
| 2025-05-26 | 481.00 | 488.90 | 480.30 | 482.50 | 482.50 | 608 |
| 2025-05-23 | 480.00 | 481.00 | 478.00 | 481.00 | 481.00 | 1,216 |
| 2025-05-22 | 480.00 | 480.00 | 478.50 | 480.00 | 480.00 | 122 |
| 2025-05-21 | 478.50 | 481.00 | 478.10 | 480.00 | 480.00 | 263 |
| 2025-05-20 | 480.00 | 480.00 | 478.50 | 478.50 | 478.50 | 604 |
| 2025-05-19 | 480.00 | 483.90 | 480.00 | 480.00 | 480.00 | 168 |
| 2025-05-16 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 6,928 |
| 2025-05-15 | 479.00 | 483.35 | 479.00 | 479.00 | 479.00 | 327 |
| 2025-05-14 | 482.00 | 482.00 | 476.00 | 479.00 | 479.00 | 11,628 |
| 2025-05-13 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | 5,522 |
| 2025-05-12 | 479.50 | 482.00 | 479.50 | 482.00 | 482.00 | 811 |
| 2025-05-09 | 479.50 | 482.00 | 476.00 | 479.50 | 479.50 | 12,676 |
| 2025-05-08 | 482.00 | 482.00 | 479.50 | 479.50 | 479.50 | 1,981 |
| 2025-05-07 | 484.00 | 484.00 | 480.00 | 482.00 | 482.00 | 414 |
| 2025-05-06 | 484.00 | 484.55 | 480.00 | 484.00 | 484.00 | 5,140 |
| 2025-05-05 | 480.00 | 484.00 | 479.50 | 484.00 | 484.00 | 383 |
| 2025-05-02 | 475.10 | 483.95 | 475.10 | 480.00 | 480.00 | 218 |
| 2025-04-30 | 480.00 | 484.75 | 475.10 | 475.10 | 475.10 | 2,558 |
| 2025-04-29 | 482.00 | 484.85 | 480.00 | 480.00 | 480.00 | 521 |
| 2025-04-28 | 485.00 | 485.00 | 480.10 | 482.00 | 482.00 | 3,613 |
| 2025-04-25 | 484.90 | 485.00 | 480.00 | 485.00 | 485.00 | 806 |
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.