AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-08-30 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-08-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3,800 |
| 2023-08-28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-08-25 | 4,600.00 | 5,100.00 | 4,600.00 | 5,100.00 | 5,100.00 | 500 |
| 2023-08-24 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2023-08-22 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2023-08-21 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2023-08-18 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 800 |
| 2023-08-17 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2023-08-16 | 4,666.67 | 4,666.67 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2023-08-11 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 0 |
| 2023-08-10 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 0 |
| 2023-08-09 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 4,666.67 | 0 |
| 2023-08-08 | 4,500.00 | 4,666.67 | 4,500.00 | 4,666.67 | 4,666.67 | 300 |
| 2023-08-07 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-08-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0 |
| 2023-08-03 | 4,486.36 | 4,500.00 | 4,486.36 | 4,500.00 | 4,500.00 | 3,700 |
| 2023-08-02 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 0 |
| 2023-08-01 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 0 |
| 2023-07-31 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 0 |
| 2023-07-28 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 0 |
| 2023-07-27 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 4,486.36 | 0 |
| 2023-07-26 | 4,500.00 | 4,500.00 | 4,486.36 | 4,486.36 | 4,486.36 | 2,200 |
| 2023-07-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 15,900 |
| 2023-07-24 | 5,100.00 | 5,100.00 | 4,500.00 | 4,500.00 | 4,500.00 | 11,000 |
| 2023-07-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 300 |
| 2023-07-20 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,100 |
| 2023-07-19 | 6,000.00 | 6,000.00 | 5,100.00 | 5,100.00 | 5,100.00 | 500 |
| 2023-07-18 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2023-07-17 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-07-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-07-13 | 6,900.00 | 6,900.00 | 6,000.00 | 6,000.00 | 6,000.00 | 700 |
| 2023-07-12 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2023-07-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-07-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-07-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2023-07-06 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,600 |
| 2023-07-05 | 6,000.00 | 6,900.00 | 6,000.00 | 6,900.00 | 6,900.00 | 300 |
| 2023-07-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 300 |
| 2023-07-03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2023-06-30 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 100 |
| 2023-06-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-28 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-27 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,900 |
| 2023-06-26 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-23 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2023-06-22 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 700 |
← NewerPage 14 of 14 · 828 trading days
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.