ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 497.00 | 500.00 | 497.00 | 499.00 | 499.00 | 338 |
| 2024-10-30 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | 480 |
| 2024-10-29 | 496.00 | 500.00 | 496.00 | 496.00 | 496.00 | 1,992 |
| 2024-10-28 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 668 |
| 2024-10-25 | 500.00 | 500.00 | 499.50 | 500.00 | 500.00 | 7,803 |
| 2024-10-24 | 499.50 | 500.00 | 499.50 | 500.00 | 500.00 | 10,752 |
| 2024-10-23 | 500.00 | 500.00 | 495.50 | 499.50 | 499.50 | 145 |
| 2024-10-22 | 500.00 | 505.00 | 495.00 | 500.00 | 500.00 | 184 |
| 2024-10-21 | 503.00 | 510.00 | 495.00 | 500.00 | 500.00 | 6,244 |
| 2024-10-18 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 7 |
| 2024-10-17 | 496.00 | 509.90 | 496.00 | 503.00 | 503.00 | 9,350 |
| 2024-10-16 | 495.00 | 506.00 | 495.00 | 496.00 | 496.00 | 664 |
| 2024-10-15 | 511.00 | 515.00 | 495.00 | 495.00 | 495.00 | 2,358 |
| 2024-10-14 | 515.00 | 515.00 | 507.00 | 511.00 | 511.00 | 94 |
| 2024-10-11 | 504.00 | 519.00 | 504.00 | 515.00 | 515.00 | 16,581 |
| 2024-10-10 | 510.00 | 510.00 | 502.10 | 504.00 | 504.00 | 150 |
| 2024-10-09 | 520.00 | 520.00 | 501.00 | 510.00 | 510.00 | 42,067 |
| 2024-10-08 | 507.00 | 520.00 | 500.00 | 520.00 | 520.00 | 15,119 |
| 2024-10-07 | 518.00 | 518.00 | 506.60 | 507.00 | 507.00 | 433 |
| 2024-10-04 | 515.00 | 530.00 | 515.00 | 518.00 | 518.00 | 21,284 |
| 2024-10-03 | 493.00 | 515.00 | 493.00 | 515.00 | 515.00 | 82,396 |
| 2024-10-02 | 492.00 | 497.95 | 490.00 | 493.00 | 493.00 | 10,874 |
| 2024-10-01 | 497.00 | 498.00 | 492.00 | 492.00 | 492.00 | 18,412 |
| 2024-09-30 | 498.50 | 498.95 | 492.00 | 497.00 | 497.00 | 663 |
| 2024-09-27 | 496.00 | 499.90 | 492.00 | 498.50 | 498.50 | 5,548 |
| 2024-09-26 | 490.00 | 499.90 | 490.00 | 496.00 | 496.00 | 15,070 |
| 2024-09-25 | 498.00 | 500.00 | 490.00 | 490.00 | 490.00 | 2,689 |
| 2024-09-24 | 494.00 | 498.00 | 492.10 | 498.00 | 498.00 | 11,475 |
| 2024-09-23 | 496.00 | 499.00 | 494.00 | 494.00 | 494.00 | 154 |
| 2024-09-20 | 495.00 | 496.00 | 494.00 | 496.00 | 496.00 | 127 |
| 2024-09-19 | 495.00 | 499.00 | 494.60 | 495.00 | 495.00 | 761 |
| 2024-09-18 | 500.00 | 500.00 | 492.50 | 495.00 | 495.00 | 1,056 |
| 2024-09-13 | 495.00 | 500.00 | 493.00 | 500.00 | 500.00 | 816 |
| 2024-09-12 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-09-11 | 482.00 | 495.00 | 482.00 | 495.00 | 495.00 | 436 |
| 2024-09-10 | 496.00 | 500.00 | 482.00 | 482.00 | 482.00 | 5,277 |
| 2024-09-09 | 500.00 | 500.90 | 490.10 | 496.00 | 496.00 | 1,162 |
| 2024-09-06 | 497.95 | 500.00 | 490.00 | 500.00 | 500.00 | 881 |
| 2024-09-05 | 499.95 | 500.00 | 487.00 | 497.95 | 497.95 | 732 |
| 2024-09-04 | 495.35 | 500.00 | 490.00 | 499.95 | 499.95 | 528 |
| 2024-09-03 | 496.20 | 501.00 | 495.35 | 495.35 | 495.35 | 122 |
| 2024-09-02 | 502.00 | 502.00 | 496.00 | 496.20 | 496.20 | 177 |
| 2024-08-30 | 500.00 | 502.00 | 495.20 | 502.00 | 502.00 | 3,783 |
| 2024-08-29 | 499.00 | 503.00 | 499.00 | 500.00 | 500.00 | 986 |
| 2024-08-28 | 499.90 | 500.00 | 495.30 | 499.00 | 499.00 | 143 |
| 2024-08-27 | 501.00 | 501.00 | 496.10 | 499.90 | 499.90 | 138 |
| 2024-08-26 | 505.00 | 505.00 | 504.80 | 504.80 | 504.80 | 8 |
| 2024-08-23 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 230 |
| 2024-08-22 | 505.00 | 505.00 | 492.70 | 505.00 | 505.00 | 417 |
| 2024-08-19 | 507.00 | 509.00 | 494.00 | 505.00 | 505.00 | 532 |
| 2024-08-16 | 508.90 | 508.90 | 500.00 | 507.00 | 507.00 | 229 |
| 2024-08-15 | 509.30 | 509.30 | 496.10 | 508.90 | 508.90 | 360 |
| 2024-08-13 | 487.10 | 510.00 | 487.10 | 509.30 | 509.30 | 399 |
| 2024-08-12 | 500.00 | 500.50 | 486.00 | 487.10 | 487.10 | 1,024 |
| 2024-08-09 | 506.00 | 510.00 | 495.00 | 500.00 | 500.00 | 1,670 |
| 2024-08-08 | 509.90 | 509.90 | 502.00 | 506.00 | 506.00 | 135 |
| 2024-08-07 | 500.10 | 510.00 | 500.10 | 509.90 | 509.90 | 46 |
| 2024-08-05 | 512.10 | 517.00 | 500.00 | 500.00 | 500.00 | 728 |
| 2024-08-02 | 515.00 | 515.00 | 510.00 | 512.10 | 512.10 | 6,389 |
| 2024-08-01 | 515.90 | 517.00 | 510.10 | 515.00 | 515.00 | 426 |
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.