ARC Funds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.285	0.285	0.280	0.280	0.280	24,823
2023-01-09	0.270	0.285	0.270	0.285	0.285	21,405
2023-01-06	0.285	0.285	0.285	0.285	0.285	10,020
2023-01-05	0.270	0.285	0.270	0.285	0.285	17,764
2023-01-04	0.330	0.330	0.330	0.330	0.330	0
2023-01-03	0.330	0.330	0.330	0.330	0.330	1,507
2022-12-30	0.315	0.330	0.315	0.330	0.330	78,003
2022-12-29	0.330	0.330	0.330	0.330	0.330	0
2022-12-28	0.330	0.330	0.330	0.330	0.330	30,000
2022-12-23	0.310	0.320	0.310	0.320	0.320	25,000
2022-12-22	0.300	0.300	0.300	0.300	0.300	0
2022-12-21	0.300	0.300	0.300	0.300	0.300	1,000
2022-12-20	0.300	0.300	0.300	0.300	0.300	0
2022-12-19	0.300	0.300	0.300	0.300	0.300	0
2022-12-16	0.300	0.300	0.300	0.300	0.300	0
2022-12-15	0.300	0.300	0.300	0.300	0.300	0
2022-12-14	0.300	0.300	0.300	0.300	0.300	0
2022-12-13	0.300	0.300	0.300	0.300	0.300	500
2022-12-12	0.330	0.330	0.330	0.330	0.330	0
2022-12-09	0.330	0.330	0.330	0.330	0.330	0
2022-12-08	0.330	0.330	0.330	0.330	0.330	0
2022-12-07	0.330	0.330	0.330	0.330	0.330	0
2022-12-06	0.330	0.330	0.330	0.330	0.330	0
2022-12-05	0.330	0.330	0.330	0.330	0.330	0
2022-12-02	0.330	0.330	0.330	0.330	0.330	0
2022-12-01	0.330	0.330	0.330	0.330	0.330	0
2022-11-30	0.330	0.330	0.330	0.330	0.330	0
2022-11-29	0.330	0.330	0.330	0.330	0.330	985
2022-11-28	0.325	0.325	0.325	0.325	0.325	24
2022-11-25	0.330	0.330	0.330	0.330	0.330	0
2022-11-24	0.330	0.330	0.330	0.330	0.330	0
2022-11-23	0.330	0.330	0.330	0.330	0.330	1,092
2022-11-22	0.360	0.360	0.350	0.350	0.350	3,107
2022-11-21	0.350	0.350	0.350	0.350	0.350	0
2022-11-18	0.360	0.360	0.350	0.350	0.350	26,321
2022-11-17	0.355	0.355	0.355	0.355	0.355	0
2022-11-16	0.355	0.355	0.355	0.355	0.355	0
2022-11-15	0.355	0.355	0.355	0.355	0.355	0
2022-11-14	0.355	0.355	0.355	0.355	0.355	0
2022-11-11	0.355	0.355	0.355	0.355	0.355	0
2022-11-10	0.355	0.355	0.355	0.355	0.355	0
2022-11-09	0.355	0.355	0.355	0.355	0.355	0
2022-11-08	0.360	0.360	0.355	0.355	0.355	4,000
2022-11-07	0.355	0.355	0.355	0.355	0.355	0
2022-11-04	0.355	0.355	0.355	0.355	0.355	0
2022-11-03	0.355	0.355	0.355	0.355	0.355	0
2022-11-02	0.355	0.355	0.355	0.355	0.355	0
2022-11-01	0.355	0.355	0.355	0.355	0.355	0
2022-10-31	0.355	0.355	0.355	0.355	0.355	0
2022-10-28	0.360	0.360	0.355	0.355	0.355	13,958
2022-10-27	0.360	0.360	0.355	0.355	0.355	12
2022-10-26	0.355	0.355	0.355	0.355	0.355	0
2022-10-25	0.355	0.355	0.355	0.355	0.355	0
2022-10-24	0.360	0.360	0.355	0.355	0.355	10,000
2022-10-21	0.355	0.355	0.355	0.355	0.355	0
2022-10-20	0.355	0.355	0.355	0.355	0.355	0
2022-10-19	0.355	0.355	0.355	0.355	0.355	0
2022-10-18	0.380	0.385	0.355	0.355	0.355	10,684
2022-10-17	0.350	0.355	0.350	0.350	0.350	6,868
2022-10-14	0.400	0.400	0.360	0.360	0.360	10,282

← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.