ARC Funds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.550	0.550	0.525	0.525	0.525	361
2022-04-22	0.550	0.550	0.550	0.550	0.550	0
2022-04-21	0.550	0.550	0.550	0.550	0.550	5,990
2022-04-20	0.550	0.550	0.550	0.550	0.550	0
2022-04-19	0.550	0.595	0.550	0.550	0.550	37,402
2022-04-14	0.540	0.540	0.540	0.540	0.540	0
2022-04-13	0.540	0.540	0.540	0.540	0.540	0
2022-04-12	0.540	0.540	0.540	0.540	0.540	0
2022-04-11	0.540	0.540	0.540	0.540	0.540	341
2022-04-08	0.540	0.540	0.540	0.540	0.540	0
2022-04-07	0.540	0.540	0.540	0.540	0.540	0
2022-04-06	0.540	0.540	0.540	0.540	0.540	1,198
2022-04-05	0.515	0.515	0.515	0.515	0.515	0
2022-04-04	0.525	0.525	0.515	0.515	0.515	4,577
2022-04-01	0.550	0.550	0.550	0.550	0.550	182
2022-03-31	0.550	0.550	0.550	0.550	0.550	86
2022-03-30	0.560	0.560	0.560	0.560	0.560	0
2022-03-29	0.560	0.560	0.560	0.560	0.560	1,178
2022-03-28	0.550	0.550	0.550	0.550	0.550	105
2022-03-25	0.540	0.540	0.540	0.540	0.540	2,200
2022-03-24	0.563	0.563	0.563	0.563	0.563	1,486
2022-03-23	0.570	0.570	0.570	0.570	0.570	176
2022-03-22	0.560	0.560	0.560	0.560	0.560	548
2022-03-21	0.500	0.500	0.500	0.500	0.500	1,038
2022-03-18	0.500	0.510	0.500	0.510	0.510	6
2022-03-17	0.475	0.475	0.475	0.475	0.475	0
2022-03-16	0.525	0.550	0.470	0.475	0.475	23,645
2022-03-15	0.580	0.580	0.480	0.535	0.535	11,777
2022-03-14	0.590	0.590	0.580	0.580	0.580	36
2022-03-11	0.610	0.610	0.610	0.610	0.610	0
2022-03-10	0.610	0.610	0.610	0.610	0.610	0
2022-03-09	0.610	0.610	0.610	0.610	0.610	0
2022-03-08	0.610	0.610	0.610	0.610	0.610	8,217
2022-03-07	0.690	0.690	0.610	0.610	0.610	5,456
2022-03-04	0.670	0.670	0.670	0.670	0.670	47,750
2022-03-03	0.650	0.650	0.615	0.650	0.650	6,763
2022-03-02	0.640	0.650	0.625	0.650	0.650	13,996
2022-03-01	0.695	0.695	0.695	0.695	0.695	0
2022-02-28	0.695	0.695	0.695	0.695	0.695	4,440
2022-02-25	0.600	0.600	0.600	0.600	0.600	20,000
2022-02-24	0.615	0.615	0.600	0.600	0.600	10,760
2022-02-23	0.600	0.600	0.600	0.600	0.600	0
2022-02-22	0.600	0.600	0.600	0.600	0.600	950
2022-02-21	0.765	0.765	0.600	0.600	0.600	14,358
2022-02-18	0.715	0.735	0.715	0.730	0.730	4,309
2022-02-17	0.700	0.700	0.700	0.700	0.700	11,504
2022-02-16	0.660	0.700	0.660	0.700	0.700	60,954
2022-02-15	0.590	0.660	0.580	0.660	0.660	20,941
2022-02-14	0.590	0.590	0.590	0.590	0.590	355
2022-02-11	0.590	0.590	0.590	0.590	0.590	0
2022-02-10	0.585	0.590	0.585	0.590	0.590	23,532
2022-02-09	0.585	0.585	0.585	0.585	0.585	0
2022-02-08	0.585	0.585	0.585	0.585	0.585	0
2022-02-07	0.585	0.585	0.585	0.585	0.585	0
2022-02-04	0.580	0.585	0.580	0.585	0.585	17,086
2022-02-03	0.585	0.585	0.585	0.585	0.585	5,963
2022-02-02	0.585	0.585	0.585	0.585	0.585	128
2022-02-01	0.580	0.580	0.545	0.570	0.570	16,934
2022-01-31	0.620	0.620	0.573	0.580	0.580	50,598
2022-01-28	0.605	0.605	0.605	0.605	0.605	0

← NewerPage 20 of 22 · 1,265 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.