ARC Funds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.450	0.450	0.450	0.450	0.450	320
2022-07-19	0.480	0.480	0.480	0.480	0.480	0
2022-07-18	0.480	0.480	0.480	0.480	0.480	1
2022-07-15	0.480	0.480	0.480	0.480	0.480	0
2022-07-14	0.480	0.480	0.480	0.480	0.480	0
2022-07-13	0.480	0.480	0.480	0.480	0.480	0
2022-07-12	0.480	0.480	0.480	0.480	0.480	0
2022-07-11	0.480	0.480	0.480	0.480	0.480	11
2022-07-08	0.480	0.480	0.480	0.480	0.480	6
2022-07-07	0.480	0.480	0.480	0.480	0.480	0
2022-07-06	0.480	0.480	0.480	0.480	0.480	208
2022-07-05	0.480	0.480	0.480	0.480	0.480	104
2022-07-04	0.470	0.470	0.470	0.470	0.470	0
2022-07-01	0.470	0.470	0.470	0.470	0.470	0
2022-06-30	0.470	0.470	0.470	0.470	0.470	29,754
2022-06-29	0.470	0.470	0.470	0.470	0.470	246
2022-06-28	0.445	0.450	0.445	0.450	0.450	11,474
2022-06-27	0.450	0.450	0.450	0.450	0.450	0
2022-06-24	0.450	0.450	0.450	0.450	0.450	17,000
2022-06-23	0.450	0.450	0.450	0.450	0.450	45
2022-06-22	0.445	0.450	0.440	0.450	0.450	20,157
2022-06-21	0.450	0.450	0.450	0.450	0.450	1,692
2022-06-20	0.410	0.450	0.400	0.450	0.450	38,808
2022-06-17	0.450	0.450	0.450	0.450	0.450	0
2022-06-16	0.450	0.450	0.450	0.450	0.450	963
2022-06-15	0.450	0.450	0.450	0.450	0.450	0
2022-06-14	0.450	0.450	0.450	0.450	0.450	0
2022-06-10	0.510	0.510	0.450	0.450	0.450	46,612
2022-06-09	0.500	0.520	0.500	0.515	0.515	12,455
2022-06-08	0.580	0.580	0.545	0.550	0.550	194
2022-06-07	0.580	0.580	0.580	0.580	0.580	0
2022-06-06	0.570	0.580	0.570	0.580	0.580	11,527
2022-06-03	0.570	0.570	0.570	0.570	0.570	0
2022-06-02	0.570	0.570	0.570	0.570	0.570	350
2022-06-01	0.570	0.570	0.570	0.570	0.570	0
2022-05-31	0.570	0.570	0.570	0.570	0.570	0
2022-05-30	0.570	0.570	0.570	0.570	0.570	0
2022-05-27	0.570	0.570	0.565	0.570	0.570	3,403
2022-05-26	0.520	0.520	0.520	0.520	0.520	0
2022-05-25	0.520	0.520	0.520	0.520	0.520	0
2022-05-24	0.645	0.645	0.520	0.520	0.520	5,145
2022-05-23	0.650	0.650	0.650	0.650	0.650	0
2022-05-20	0.650	0.650	0.650	0.650	0.650	15,506
2022-05-19	0.610	0.610	0.610	0.610	0.610	17
2022-05-18	0.485	0.600	0.485	0.600	0.600	4,870
2022-05-17	0.460	0.470	0.455	0.455	0.455	397,788
2022-05-16	0.580	0.580	0.580	0.580	0.580	3,571
2022-05-13	0.560	0.560	0.550	0.560	0.560	2,659
2022-05-12	0.550	0.550	0.550	0.550	0.550	0
2022-05-11	0.550	0.550	0.550	0.550	0.550	0
2022-05-10	0.550	0.550	0.550	0.550	0.550	65,400
2022-05-09	0.520	0.520	0.515	0.515	0.515	6,334
2022-05-06	0.500	0.500	0.500	0.500	0.500	1,975
2022-05-05	0.525	0.525	0.525	0.525	0.525	0
2022-05-04	0.525	0.525	0.525	0.525	0.525	0
2022-05-03	0.525	0.525	0.525	0.525	0.525	0
2022-05-02	0.525	0.525	0.525	0.525	0.525	0
2022-04-29	0.525	0.525	0.525	0.525	0.525	0
2022-04-28	0.525	0.525	0.525	0.525	0.525	0
2022-04-27	0.525	0.525	0.525	0.525	0.525	0

← NewerPage 19 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.