ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 428.00 | 432.95 | 420.15 | 428.00 | 428.00 | 551 |
| 2026-10-14 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 326 |
| 2026-10-13 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | 79 |
| 2026-10-12 | 433.90 | 433.90 | 428.00 | 433.00 | 433.00 | 432 |
| 2026-10-09 | 425.20 | 434.45 | 425.20 | 433.90 | 433.90 | 47 |
| 2026-10-08 | 425.20 | 436.65 | 425.20 | 425.20 | 425.20 | 928 |
| 2026-10-07 | 418.20 | 437.95 | 418.20 | 425.20 | 425.20 | 803 |
| 2026-10-06 | 430.00 | 443.00 | 415.00 | 418.20 | 418.20 | 3,373 |
| 2026-10-05 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 2,426 |
| 2026-10-02 | 440.00 | 440.00 | 428.05 | 440.00 | 440.00 | 4,972 |
| 2026-10-01 | 428.10 | 440.00 | 428.05 | 440.00 | 440.00 | 5,232 |
| 2026-09-30 | 436.00 | 438.20 | 428.00 | 428.10 | 428.10 | 1,811 |
| 2026-09-29 | 433.00 | 436.00 | 425.00 | 436.00 | 436.00 | 28,035 |
| 2026-09-28 | 433.00 | 443.95 | 433.00 | 433.00 | 433.00 | 393 |
| 2026-09-25 | 435.00 | 438.00 | 433.00 | 433.00 | 433.00 | 162 |
| 2026-09-24 | 438.00 | 438.00 | 434.00 | 435.00 | 435.00 | 1,184 |
| 2026-09-23 | 440.00 | 440.00 | 430.20 | 438.00 | 438.00 | 1,588 |
| 2026-09-22 | 442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 676 |
| 2026-09-21 | 447.90 | 447.90 | 437.00 | 442.00 | 442.00 | 194 |
| 2026-09-18 | 449.95 | 449.95 | 435.00 | 447.90 | 447.90 | 2,588 |
| 2026-09-17 | 449.95 | 449.95 | 449.95 | 449.95 | 449.95 | 0 |
| 2026-09-16 | 450.00 | 450.00 | 435.00 | 449.95 | 449.95 | 1,191 |
| 2026-09-15 | 449.90 | 452.90 | 436.00 | 450.00 | 450.00 | 744 |
| 2026-09-14 | 480.00 | 480.00 | 442.00 | 449.90 | 449.90 | 912 |
| 2026-09-11 | 442.00 | 480.00 | 436.00 | 480.00 | 480.00 | 5,461 |
| 2026-09-10 | 436.20 | 443.00 | 436.20 | 442.00 | 442.00 | 635 |
| 2026-09-09 | 440.00 | 440.00 | 436.00 | 436.20 | 436.20 | 444 |
| 2026-09-08 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | 835 |
| 2026-09-07 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 453 |
| 2026-09-04 | 438.00 | 440.00 | 435.20 | 440.00 | 440.00 | 7,629 |
| 2026-09-03 | 436.00 | 440.00 | 435.35 | 438.00 | 438.00 | 294 |
| 2026-09-02 | 438.00 | 440.00 | 435.30 | 436.00 | 436.00 | 1,278 |
| 2026-09-01 | 442.00 | 442.00 | 435.35 | 438.00 | 438.00 | 303 |
| 2026-08-31 | 439.00 | 442.00 | 437.00 | 442.00 | 442.00 | 182 |
| 2026-08-28 | 437.00 | 442.95 | 436.65 | 439.00 | 439.00 | 480 |
| 2026-08-27 | 442.00 | 442.00 | 436.65 | 437.00 | 437.00 | 1,814 |
| 2026-08-24 | 436.55 | 443.00 | 436.55 | 442.00 | 442.00 | 1,235 |
| 2026-08-19 | 435.80 | 443.00 | 435.80 | 436.55 | 436.55 | 287 |
| 2026-08-18 | 443.85 | 443.85 | 435.20 | 435.80 | 435.80 | 1,335 |
| 2026-08-17 | 437.00 | 445.00 | 437.00 | 443.85 | 443.85 | 589 |
| 2026-08-13 | 442.00 | 442.00 | 437.00 | 437.00 | 437.00 | 280 |
| 2026-08-12 | 435.00 | 442.00 | 435.00 | 442.00 | 442.00 | 273 |
| 2026-08-11 | 444.90 | 444.90 | 435.00 | 435.00 | 435.00 | 1,179 |
| 2026-08-10 | 442.20 | 445.00 | 442.00 | 445.00 | 445.00 | 2,799 |
| 2026-08-07 | 434.80 | 442.20 | 433.00 | 442.20 | 442.20 | 3,217 |
| 2026-08-06 | 434.85 | 435.00 | 433.00 | 434.80 | 434.80 | 273 |
| 2026-08-05 | 434.00 | 435.00 | 433.00 | 434.85 | 434.85 | 532 |
| 2026-08-04 | 433.00 | 434.90 | 433.00 | 434.00 | 434.00 | 115 |
| 2026-08-03 | 428.00 | 433.00 | 428.00 | 433.00 | 433.00 | 364 |
| 2026-07-31 | 428.80 | 428.80 | 428.00 | 428.00 | 428.00 | 860 |
| 2026-07-29 | 427.50 | 428.90 | 427.50 | 428.80 | 428.80 | 864 |
| 2026-07-28 | 424.00 | 429.00 | 424.00 | 427.50 | 427.50 | 740 |
| 2026-07-27 | 423.00 | 428.75 | 423.00 | 424.00 | 424.00 | 473 |
| 2026-07-24 | 425.00 | 425.00 | 422.20 | 423.00 | 423.00 | 81 |
| 2026-07-23 | 428.00 | 428.95 | 425.00 | 425.00 | 425.00 | 627 |
| 2026-07-22 | 425.00 | 428.00 | 422.00 | 428.00 | 428.00 | 482 |
| 2026-07-21 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 607 |
| 2026-07-20 | 419.00 | 422.00 | 419.00 | 419.00 | 419.00 | 184 |
Page 1 of 1 · 58 trading days
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.