ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 475.00 | 479.50 | 475.00 | 478.00 | 478.00 | 1,108 |
| 2025-01-28 | 475.05 | 478.00 | 475.00 | 475.00 | 475.00 | 1,235 |
| 2025-01-27 | 478.00 | 479.00 | 475.00 | 475.05 | 475.05 | 118 |
| 2025-01-24 | 470.00 | 479.60 | 470.00 | 478.00 | 478.00 | 143 |
| 2025-01-23 | 472.40 | 481.50 | 470.00 | 470.00 | 470.00 | 2,235 |
| 2025-01-22 | 475.00 | 483.00 | 472.40 | 472.40 | 472.40 | 2,696 |
| 2025-01-21 | 475.05 | 482.00 | 473.30 | 475.00 | 475.00 | 2,232 |
| 2025-01-20 | 475.00 | 480.90 | 475.00 | 475.05 | 475.05 | 3,924 |
| 2025-01-17 | 475.00 | 479.90 | 471.00 | 475.00 | 475.00 | 6,665 |
| 2025-01-16 | 475.00 | 483.00 | 472.00 | 475.00 | 475.00 | 20,510 |
| 2025-01-15 | 475.00 | 479.95 | 471.00 | 475.00 | 475.00 | 2,794 |
| 2025-01-13 | 478.00 | 480.00 | 475.00 | 475.00 | 475.00 | 17,594 |
| 2025-01-10 | 478.60 | 480.00 | 475.50 | 478.00 | 478.00 | 14,869 |
| 2025-01-09 | 483.50 | 485.00 | 478.10 | 478.60 | 478.60 | 25,136 |
| 2025-01-08 | 486.00 | 486.00 | 482.00 | 483.50 | 483.50 | 11,548 |
| 2025-01-07 | 487.80 | 489.20 | 482.15 | 486.00 | 486.00 | 770 |
| 2025-01-06 | 487.80 | 487.90 | 483.00 | 487.80 | 487.80 | 179 |
| 2025-01-03 | 484.90 | 488.00 | 482.00 | 487.80 | 487.80 | 25,466 |
| 2025-01-02 | 479.95 | 486.00 | 479.95 | 484.90 | 484.90 | 672 |
| 2024-12-31 | 486.80 | 486.80 | 479.95 | 479.95 | 479.95 | 46,321 |
| 2024-12-30 | 480.00 | 486.80 | 478.05 | 486.80 | 486.80 | 88 |
| 2024-12-27 | 481.60 | 488.00 | 480.00 | 480.00 | 480.00 | 3,809 |
| 2024-12-26 | 484.00 | 490.00 | 481.05 | 481.60 | 481.60 | 2,037 |
| 2024-12-25 | 484.00 | 484.20 | 484.00 | 484.00 | 484.00 | 100 |
| 2024-12-24 | 489.00 | 489.90 | 483.00 | 484.00 | 484.00 | 550 |
| 2024-12-23 | 485.00 | 492.50 | 485.00 | 489.00 | 489.00 | 33 |
| 2024-12-20 | 485.00 | 489.50 | 484.50 | 485.00 | 485.00 | 439 |
| 2024-12-19 | 490.00 | 490.00 | 484.40 | 485.00 | 485.00 | 1,005 |
| 2024-12-18 | 494.90 | 494.90 | 485.10 | 490.00 | 490.00 | 149 |
| 2024-12-17 | 486.00 | 494.90 | 486.00 | 494.90 | 494.90 | 290 |
| 2024-12-16 | 486.10 | 486.10 | 485.00 | 486.00 | 486.00 | 307 |
| 2024-12-13 | 486.00 | 486.10 | 486.00 | 486.10 | 486.10 | 11 |
| 2024-12-12 | 484.10 | 490.00 | 484.05 | 486.00 | 486.00 | 378 |
| 2024-12-11 | 491.00 | 491.00 | 484.10 | 484.10 | 484.10 | 168 |
| 2024-12-10 | 489.50 | 491.00 | 484.00 | 491.00 | 491.00 | 853 |
| 2024-12-09 | 483.50 | 490.00 | 483.50 | 489.50 | 489.50 | 263 |
| 2024-12-06 | 489.00 | 489.00 | 483.50 | 483.50 | 483.50 | 158 |
| 2024-12-05 | 489.00 | 489.90 | 483.50 | 489.00 | 489.00 | 570 |
| 2024-12-04 | 484.00 | 489.90 | 482.00 | 489.00 | 489.00 | 150 |
| 2024-12-03 | 490.00 | 494.00 | 482.00 | 484.00 | 484.00 | 625 |
| 2024-12-02 | 495.00 | 495.00 | 482.00 | 490.00 | 490.00 | 1,174 |
| 2024-11-29 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 121,484 |
| 2024-11-28 | 498.50 | 498.50 | 486.00 | 495.00 | 495.00 | 16 |
| 2024-11-27 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | 0 |
| 2024-11-26 | 482.00 | 498.50 | 482.00 | 498.50 | 498.50 | 83 |
| 2024-11-25 | 490.00 | 491.00 | 482.00 | 482.00 | 482.00 | 2,023 |
| 2024-11-22 | 500.00 | 504.30 | 490.00 | 490.00 | 490.00 | 27,944 |
| 2024-11-21 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | 220 |
| 2024-11-20 | 504.60 | 504.60 | 500.00 | 500.00 | 500.00 | 134 |
| 2024-11-19 | 504.00 | 504.90 | 496.00 | 504.60 | 504.60 | 232 |
| 2024-11-15 | 499.00 | 504.00 | 494.05 | 504.00 | 504.00 | 11,896 |
| 2024-11-14 | 494.50 | 499.00 | 494.00 | 499.00 | 499.00 | 58 |
| 2024-11-13 | 495.00 | 495.00 | 493.15 | 494.50 | 494.50 | 52 |
| 2024-11-12 | 493.50 | 502.00 | 493.50 | 495.00 | 495.00 | 897 |
| 2024-11-11 | 500.00 | 500.00 | 493.50 | 493.50 | 493.50 | 414 |
| 2024-11-08 | 499.90 | 500.00 | 492.50 | 500.00 | 500.00 | 1,950 |
| 2024-11-07 | 490.00 | 499.90 | 490.00 | 499.90 | 499.90 | 131 |
| 2024-11-05 | 496.00 | 499.85 | 490.00 | 490.00 | 490.00 | 9,157 |
| 2024-11-04 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 96 |
| 2024-11-01 | 499.00 | 500.00 | 495.15 | 500.00 | 500.00 | 562 |
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.