AMALGAMATED REGIONAL TRADING (ART) HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2025-02-05 | 31.100 | 31.100 | 31.100 | 31.100 | 31.100 | 0 |
| 2025-02-04 | 27.050 | 31.100 | 27.050 | 31.100 | 31.100 | 200 |
| 2025-02-03 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2025-01-31 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2025-01-30 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2025-01-29 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2025-01-28 | 24.150 | 27.050 | 24.150 | 27.050 | 27.050 | 100 |
| 2025-01-27 | 21.004 | 24.150 | 21.004 | 24.150 | 24.150 | 300 |
| 2025-01-24 | 21.004 | 21.004 | 21.004 | 21.004 | 21.004 | 0 |
| 2025-01-23 | 21.004 | 21.004 | 21.004 | 21.004 | 21.004 | 0 |
| 2025-01-22 | 18.650 | 21.004 | 18.650 | 21.004 | 21.004 | 9,100 |
| 2025-01-21 | 20.150 | 20.150 | 18.650 | 18.650 | 18.650 | 200 |
| 2025-01-20 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 4,000 |
| 2025-01-17 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 0 |
| 2025-01-16 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 8,000 |
| 2025-01-15 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 0 |
| 2025-01-14 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 0 |
| 2025-01-13 | 23.650 | 23.650 | 20.150 | 20.150 | 20.150 | 600 |
| 2025-01-10 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 0 |
| 2025-01-09 | 23.650 | 23.650 | 23.650 | 23.650 | 23.650 | 0 |
| 2025-01-08 | 27.800 | 27.800 | 23.650 | 23.650 | 23.650 | 83,800 |
| 2025-01-07 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2025-01-06 | 32.650 | 32.650 | 27.800 | 27.800 | 27.800 | 3,000 |
| 2025-01-03 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2025-01-02 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-31 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-30 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-27 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-24 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-20 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-19 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 0 |
| 2024-12-18 | 32.650 | 32.650 | 32.650 | 32.650 | 32.650 | 6,200 |
| 2024-12-17 | 38.400 | 38.400 | 32.650 | 32.650 | 32.650 | 3,800 |
| 2024-12-16 | 44.000 | 44.000 | 38.400 | 38.400 | 38.400 | 3,300 |
| 2024-12-13 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-12-12 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 600 |
| 2024-12-11 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-12-10 | 43.667 | 44.000 | 43.667 | 44.000 | 44.000 | 1,300 |
| 2024-12-09 | 51.300 | 51.300 | 43.667 | 43.667 | 43.667 | 10,500 |
| 2024-12-06 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 0 |
| 2024-12-05 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 400 |
| 2024-12-04 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 0 |
| 2024-12-03 | 60.350 | 60.350 | 51.300 | 51.300 | 51.300 | 10,000 |
| 2024-12-02 | 60.350 | 60.350 | 60.350 | 60.350 | 60.350 | 3,300 |
| 2024-11-29 | 71.000 | 71.000 | 60.350 | 60.350 | 60.350 | 500 |
| 2024-11-28 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-26 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-25 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-22 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-11-21 | 62.000 | 71.000 | 62.000 | 71.000 | 71.000 | 100 |
| 2024-11-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,425,400 |
| 2024-11-19 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,446,000 |
| 2024-11-18 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-11-15 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-11-14 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-11-13 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-11-12 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 0 |
| 2024-11-11 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 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.