AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 17.000 | 19.500 | 17.000 | 19.500 | 19.500 | 1,000 |
| 2024-08-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-08-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-08-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-08-08 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-08-07 | 15.050 | 17.000 | 15.050 | 17.000 | 17.000 | 500 |
| 2024-08-06 | 14.050 | 15.050 | 14.050 | 15.050 | 15.050 | 100 |
| 2024-08-05 | 12.650 | 14.050 | 12.650 | 14.050 | 14.050 | 200 |
| 2024-08-02 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-08-01 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2024-07-31 | 11.000 | 12.650 | 11.000 | 12.650 | 12.650 | 600 |
| 2024-07-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-07-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-07-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-07-25 | 10.050 | 11.000 | 10.050 | 11.000 | 11.000 | 13,100 |
| 2024-07-24 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-07-23 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-07-22 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-07-19 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1,300 |
| 2024-07-18 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-07-17 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2024-07-16 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 1,000 |
| 2024-07-15 | 10.041 | 10.041 | 10.000 | 10.000 | 10.000 | 112,500 |
| 2024-07-12 | 10.041 | 10.041 | 10.041 | 10.041 | 10.041 | 0 |
| 2024-07-11 | 10.041 | 10.041 | 10.041 | 10.041 | 10.041 | 0 |
| 2024-07-10 | 9.020 | 10.041 | 9.020 | 10.041 | 10.041 | 193,300 |
| 2024-07-09 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-07-08 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 0 |
| 2024-07-05 | 9.010 | 9.020 | 9.010 | 9.020 | 9.020 | 600 |
| 2024-07-04 | 8.990 | 9.010 | 8.990 | 9.010 | 9.010 | 35,400 |
| 2024-07-03 | 7.818 | 8.990 | 7.818 | 8.990 | 8.990 | 100 |
| 2024-07-02 | 7.818 | 7.818 | 7.818 | 7.818 | 7.818 | 0 |
| 2024-07-01 | 7.570 | 7.818 | 7.570 | 7.818 | 7.818 | 2,600 |
| 2024-06-28 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-06-27 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1,100 |
| 2024-06-26 | 8.900 | 8.900 | 7.570 | 7.570 | 7.570 | 7,800 |
| 2024-06-25 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-06-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-06-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-06-20 | 8.000 | 8.900 | 8.000 | 8.900 | 8.900 | 7,351,900 |
| 2024-06-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 |
| 2024-06-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-06-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-06-12 | 8.083 | 8.083 | 8.000 | 8.000 | 8.000 | 200 |
| 2024-06-11 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-10 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-07 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-06 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-05 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-04 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-06-03 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-05-31 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-05-30 | 8.083 | 8.083 | 8.083 | 8.083 | 8.083 | 0 |
| 2024-05-29 | 8.110 | 8.110 | 8.083 | 8.083 | 8.083 | 1,600 |
| 2024-05-28 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-05-27 | 8.900 | 8.900 | 8.110 | 8.110 | 8.110 | 500 |
| 2024-05-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-05-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.