ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 485.00 | 485.00 | 479.15 | 484.90 | 484.90 | 348 |
| 2025-04-23 | 486.00 | 488.85 | 480.00 | 485.00 | 485.00 | 43 |
| 2025-04-22 | 479.15 | 489.65 | 479.15 | 486.00 | 486.00 | 56 |
| 2025-04-21 | 478.00 | 490.00 | 475.05 | 479.15 | 479.15 | 1,831 |
| 2025-04-18 | 478.00 | 484.80 | 478.00 | 478.00 | 478.00 | 1,543 |
| 2025-04-17 | 477.00 | 480.00 | 477.00 | 478.00 | 478.00 | 76 |
| 2025-04-16 | 475.10 | 482.95 | 475.10 | 477.00 | 477.00 | 12 |
| 2025-04-15 | 475.00 | 484.80 | 475.00 | 475.10 | 475.10 | 508 |
| 2025-04-14 | 470.00 | 485.00 | 470.00 | 475.00 | 475.00 | 11,003 |
| 2025-04-11 | 472.00 | 478.95 | 470.00 | 470.00 | 470.00 | 742 |
| 2025-04-10 | 465.00 | 480.90 | 465.00 | 472.00 | 472.00 | 1,228 |
| 2025-04-09 | 465.00 | 470.00 | 461.00 | 465.00 | 465.00 | 2,418 |
| 2025-04-08 | 470.00 | 478.80 | 465.00 | 465.00 | 465.00 | 5,670 |
| 2025-04-07 | 478.05 | 478.80 | 470.00 | 470.00 | 470.00 | 7,943 |
| 2025-04-04 | 480.00 | 485.00 | 478.05 | 478.05 | 478.05 | 2,453 |
| 2025-04-03 | 485.00 | 488.00 | 479.00 | 480.00 | 480.00 | 2,760 |
| 2025-04-02 | 484.00 | 490.00 | 479.00 | 485.00 | 485.00 | 869 |
| 2025-03-28 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 368 |
| 2025-03-27 | 490.00 | 490.00 | 481.10 | 485.00 | 485.00 | 919 |
| 2025-03-26 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 908 |
| 2025-03-25 | 485.55 | 487.50 | 480.00 | 480.00 | 480.00 | 2,613 |
| 2025-03-24 | 494.00 | 494.00 | 485.55 | 485.55 | 485.55 | 145 |
| 2025-03-21 | 486.50 | 495.00 | 485.00 | 494.00 | 494.00 | 14,119 |
| 2025-03-20 | 480.00 | 486.50 | 480.00 | 486.50 | 486.50 | 6,321 |
| 2025-03-19 | 480.00 | 493.00 | 480.00 | 480.00 | 480.00 | 19,097 |
| 2025-03-18 | 488.10 | 495.00 | 480.00 | 480.00 | 480.00 | 3,727 |
| 2025-03-17 | 495.00 | 495.90 | 488.10 | 488.10 | 488.10 | 4,183 |
| 2025-03-14 | 476.50 | 495.00 | 476.50 | 495.00 | 495.00 | 39,685 |
| 2025-03-13 | 478.95 | 484.90 | 474.60 | 476.50 | 476.50 | 227 |
| 2025-03-12 | 475.00 | 479.00 | 474.10 | 478.95 | 478.95 | 650 |
| 2025-03-11 | 479.80 | 479.80 | 475.00 | 475.00 | 475.00 | 12,336 |
| 2025-03-10 | 479.95 | 479.95 | 478.00 | 479.80 | 479.80 | 5,085 |
| 2025-03-07 | 473.10 | 480.00 | 473.10 | 479.95 | 479.95 | 3,644 |
| 2025-03-06 | 471.10 | 479.95 | 471.10 | 473.10 | 473.10 | 64 |
| 2025-03-05 | 476.50 | 480.00 | 471.10 | 471.10 | 471.10 | 2,060 |
| 2025-03-04 | 480.10 | 480.10 | 476.50 | 476.50 | 476.50 | 2,923 |
| 2025-03-03 | 480.00 | 480.10 | 477.00 | 480.10 | 480.10 | 225 |
| 2025-02-28 | 478.90 | 480.00 | 475.00 | 480.00 | 480.00 | 5,941 |
| 2025-02-27 | 478.00 | 478.90 | 476.70 | 478.90 | 478.90 | 3,155 |
| 2025-02-26 | 476.30 | 479.00 | 476.30 | 478.00 | 478.00 | 6,081 |
| 2025-02-25 | 478.00 | 479.00 | 475.50 | 476.30 | 476.30 | 3,641 |
| 2025-02-24 | 475.20 | 478.00 | 475.20 | 478.00 | 478.00 | 2,065 |
| 2025-02-21 | 479.80 | 480.00 | 475.20 | 475.20 | 475.20 | 1,398 |
| 2025-02-20 | 478.05 | 479.80 | 477.70 | 479.80 | 479.80 | 819 |
| 2025-02-19 | 479.00 | 480.00 | 477.70 | 478.05 | 478.05 | 988 |
| 2025-02-18 | 480.00 | 480.00 | 478.60 | 479.00 | 479.00 | 12,629 |
| 2025-02-17 | 480.00 | 482.00 | 478.60 | 480.00 | 480.00 | 6,234 |
| 2025-02-14 | 480.00 | 482.00 | 477.60 | 480.00 | 480.00 | 12,613 |
| 2025-02-13 | 479.10 | 483.00 | 477.50 | 480.00 | 480.00 | 505 |
| 2025-02-12 | 482.00 | 483.00 | 479.05 | 479.10 | 479.10 | 394 |
| 2025-02-11 | 477.50 | 483.00 | 477.50 | 482.00 | 482.00 | 894 |
| 2025-02-10 | 477.00 | 483.00 | 477.00 | 477.50 | 477.50 | 225 |
| 2025-02-07 | 480.90 | 483.00 | 477.00 | 477.00 | 477.00 | 3,228 |
| 2025-02-06 | 477.20 | 482.90 | 477.20 | 480.90 | 480.90 | 767 |
| 2025-02-05 | 480.00 | 480.00 | 476.20 | 477.20 | 477.20 | 104,539 |
| 2025-02-04 | 476.40 | 483.85 | 476.15 | 480.00 | 480.00 | 7,774 |
| 2025-02-03 | 478.35 | 480.00 | 476.15 | 476.40 | 476.40 | 869 |
| 2025-01-31 | 480.00 | 480.00 | 478.35 | 478.35 | 478.35 | 1,907 |
| 2025-01-30 | 478.00 | 480.00 | 478.00 | 480.00 | 480.00 | 2,620 |
| 2025-01-29 | 475.00 | 479.50 | 475.00 | 478.00 | 478.00 | 1,108 |
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.