ARC Funds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.400	0.400	0.400	0.400	0.400	0
2022-10-12	0.400	0.400	0.400	0.400	0.400	29,267
2022-10-11	0.405	0.410	0.405	0.410	0.410	6,940
2022-10-10	0.400	0.400	0.400	0.400	0.400	0
2022-10-07	0.375	0.400	0.375	0.400	0.400	5,402
2022-10-06	0.375	0.375	0.375	0.375	0.375	0
2022-10-05	0.375	0.375	0.375	0.375	0.375	0
2022-10-04	0.375	0.375	0.375	0.375	0.375	0
2022-10-03	0.375	0.375	0.375	0.375	0.375	0
2022-09-30	0.370	0.375	0.370	0.375	0.375	11,000
2022-09-29	0.370	0.375	0.370	0.375	0.375	12,004
2022-09-28	0.360	0.360	0.360	0.360	0.360	250
2022-09-27	0.350	0.360	0.350	0.360	0.360	19,263
2022-09-26	0.370	0.370	0.370	0.370	0.370	0
2022-09-23	0.370	0.370	0.370	0.370	0.370	0
2022-09-21	0.360	0.370	0.360	0.370	0.370	22,309
2022-09-20	0.370	0.370	0.370	0.370	0.370	0
2022-09-19	0.370	0.370	0.370	0.370	0.370	0
2022-09-16	0.370	0.370	0.370	0.370	0.370	0
2022-09-15	0.380	0.380	0.370	0.370	0.370	7,927
2022-09-14	0.360	0.375	0.345	0.375	0.375	23,268
2022-09-13	0.355	0.355	0.355	0.355	0.355	0
2022-09-12	0.355	0.355	0.355	0.355	0.355	0
2022-09-09	0.355	0.355	0.355	0.355	0.355	34
2022-09-08	0.350	0.350	0.350	0.350	0.350	0
2022-09-07	0.350	0.350	0.350	0.350	0.350	0
2022-09-06	0.350	0.350	0.350	0.350	0.350	5,750
2022-09-05	0.340	0.340	0.340	0.340	0.340	15,000
2022-09-02	0.395	0.395	0.375	0.375	0.375	209
2022-09-01	0.410	0.410	0.395	0.395	0.395	20,239
2022-08-31	0.420	0.425	0.410	0.410	0.410	15,256
2022-08-30	0.425	0.425	0.425	0.425	0.425	24
2022-08-29	0.420	0.420	0.420	0.420	0.420	0
2022-08-26	0.420	0.420	0.420	0.420	0.420	0
2022-08-25	0.420	0.420	0.420	0.420	0.420	0
2022-08-24	0.420	0.420	0.420	0.420	0.420	0
2022-08-23	0.420	0.420	0.420	0.420	0.420	0
2022-08-22	0.420	0.420	0.420	0.420	0.420	0
2022-08-19	0.420	0.420	0.420	0.420	0.420	0
2022-08-18	0.420	0.420	0.420	0.420	0.420	0
2022-08-17	0.420	0.420	0.420	0.420	0.420	0
2022-08-16	0.420	0.420	0.420	0.420	0.420	0
2022-08-15	0.420	0.420	0.420	0.420	0.420	54
2022-08-12	0.420	0.435	0.420	0.435	0.435	2,821
2022-08-11	0.420	0.420	0.420	0.420	0.420	0
2022-08-10	0.420	0.420	0.420	0.420	0.420	2,500
2022-08-09	0.420	0.420	0.420	0.420	0.420	18,667
2022-08-08	0.410	0.435	0.410	0.435	0.435	14,457
2022-08-05	0.440	0.440	0.440	0.440	0.440	0
2022-08-04	0.440	0.440	0.440	0.440	0.440	0
2022-08-03	0.440	0.440	0.440	0.440	0.440	0
2022-08-02	0.440	0.440	0.440	0.440	0.440	0
2022-08-01	0.440	0.440	0.440	0.440	0.440	21,749
2022-07-29	0.445	0.445	0.445	0.445	0.445	0
2022-07-28	0.415	0.445	0.415	0.445	0.445	83,323
2022-07-27	0.420	0.420	0.420	0.420	0.420	1,263
2022-07-26	0.420	0.420	0.420	0.420	0.420	0
2022-07-25	0.420	0.420	0.420	0.420	0.420	53
2022-07-22	0.405	0.405	0.400	0.400	0.400	39,499
2022-07-21	0.430	0.430	0.430	0.430	0.430	1,172

← NewerPage 18 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.