AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.656	19.656	19.656	19.656	19.656	0
2025-05-09	19.656	19.656	19.656	19.656	19.656	0
2025-05-08	19.656	19.656	19.656	19.656	19.656	0
2025-05-07	22.150	22.150	19.656	19.656	19.656	25,000
2025-05-06	22.150	22.150	22.150	22.150	22.150	0
2025-05-05	22.150	22.150	22.150	22.150	22.150	0
2025-05-02	22.100	22.150	22.100	22.150	22.150	5,700
2025-04-25	22.100	22.100	22.100	22.100	22.100	0
2025-04-24	22.100	22.100	22.100	22.100	22.100	0
2025-04-23	22.100	22.100	22.100	22.100	22.100	81,500
2025-04-22	26.000	26.000	22.100	22.100	22.100	500
2025-04-17	26.000	26.000	26.000	26.000	26.000	0
2025-04-16	30.050	30.050	26.000	26.000	26.000	1,000
2025-04-15	30.049	30.050	30.049	30.050	30.050	1,500
2025-04-14	30.049	30.049	30.049	30.049	30.049	0
2025-04-11	30.000	30.049	30.000	30.049	30.049	52,000
2025-04-10	30.000	30.000	30.000	30.000	30.000	0
2025-04-09	30.000	30.000	30.000	30.000	30.000	0
2025-04-08	30.000	30.000	30.000	30.000	30.000	0
2025-04-07	30.050	30.050	30.000	30.000	30.000	2,300
2025-04-04	30.050	30.050	30.050	30.050	30.050	0
2025-04-03	30.050	30.050	30.050	30.050	30.050	0
2025-04-02	30.050	30.050	30.050	30.050	30.050	0
2025-04-01	33.987	33.987	30.050	30.050	30.050	100
2025-03-31	33.987	33.987	33.987	33.987	33.987	0
2025-03-28	33.987	33.987	33.987	33.987	33.987	0
2025-03-27	33.987	33.987	33.987	33.987	33.987	0
2025-03-26	33.987	33.987	33.987	33.987	33.987	0
2025-03-25	33.987	33.987	33.987	33.987	33.987	0
2025-03-24	33.987	33.987	33.987	33.987	33.987	0
2025-03-21	33.987	33.987	33.987	33.987	33.987	0
2025-03-20	35.000	35.000	33.987	33.987	33.987	7,800
2025-03-19	35.000	35.000	35.000	35.000	35.000	0
2025-03-18	35.000	35.000	35.000	35.000	35.000	100
2025-03-17	35.000	35.000	35.000	35.000	35.000	0
2025-03-14	35.000	35.000	35.000	35.000	35.000	0
2025-03-13	36.050	36.050	35.000	35.000	35.000	600
2025-03-12	36.050	36.050	36.050	36.050	36.050	0
2025-03-11	36.050	36.050	36.050	36.050	36.050	0
2025-03-10	36.050	36.050	36.050	36.050	36.050	0
2025-03-07	36.050	36.050	36.050	36.050	36.050	0
2025-03-06	36.050	36.050	36.050	36.050	36.050	0
2025-03-05	36.050	36.050	36.050	36.050	36.050	0
2025-03-04	36.050	36.050	36.050	36.050	36.050	0
2025-03-03	36.050	36.050	36.050	36.050	36.050	0
2025-02-28	36.050	36.050	36.050	36.050	36.050	0
2025-02-27	36.050	36.050	36.050	36.050	36.050	0
2025-02-26	36.050	36.050	36.050	36.050	36.050	0
2025-02-25	36.050	36.050	36.050	36.050	36.050	0
2025-02-24	35.700	36.050	35.700	36.050	36.050	400
2025-02-20	35.700	35.700	35.700	35.700	35.700	0
2025-02-19	35.700	35.700	35.700	35.700	35.700	0
2025-02-18	35.700	35.700	35.700	35.700	35.700	0
2025-02-17	35.700	35.700	35.700	35.700	35.700	0
2025-02-14	35.700	35.700	35.700	35.700	35.700	0
2025-02-13	31.100	35.700	31.100	35.700	35.700	200
2025-02-12	31.100	31.100	31.100	31.100	31.100	0
2025-02-11	31.100	31.100	31.100	31.100	31.100	0
2025-02-10	31.100	31.100	31.100	31.100	31.100	0
2025-02-07	31.100	31.100	31.100	31.100	31.100	0

← NewerPage 7 of 14 · 828 trading daysOlder →

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.