ARC Funds Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.605	0.605	0.605	0.605	0.605	9
2022-01-25	0.640	0.640	0.640	0.640	0.640	13,524
2022-01-24	0.640	0.640	0.640	0.640	0.640	0
2022-01-21	0.640	0.640	0.640	0.640	0.640	26
2022-01-20	0.688	0.690	0.640	0.640	0.640	9,685
2022-01-19	0.688	0.688	0.680	0.688	0.688	2,410
2022-01-18	0.710	0.710	0.688	0.688	0.688	16,964
2022-01-17	0.700	0.700	0.700	0.700	0.700	5
2022-01-14	0.720	0.720	0.700	0.700	0.700	74,126
2022-01-13	0.725	0.725	0.725	0.725	0.725	417
2022-01-12	0.735	0.735	0.715	0.720	0.720	18,614
2022-01-11	0.705	0.715	0.700	0.715	0.715	9,716
2022-01-10	0.740	0.740	0.675	0.675	0.675	6,022
2022-01-07	0.745	0.745	0.745	0.745	0.745	5,849
2022-01-06	0.745	0.750	0.730	0.750	0.750	7,407
2022-01-05	0.695	0.750	0.695	0.745	0.745	24,800
2022-01-04	0.645	0.695	0.645	0.695	0.695	9,051
2021-12-31	0.630	0.630	0.630	0.630	0.630	0
2021-12-30	0.630	0.630	0.630	0.630	0.630	0
2021-12-29	0.630	0.630	0.630	0.630	0.630	0
2021-12-24	0.640	0.640	0.630	0.630	0.630	10,179
2021-12-23	0.640	0.640	0.640	0.640	0.640	12,500
2021-12-22	0.595	0.610	0.595	0.610	0.610	58,308
2021-12-21	0.595	0.600	0.595	0.600	0.600	20,244
2021-12-20	0.570	0.570	0.570	0.570	0.570	10,661
2021-12-17	0.565	0.565	0.565	0.565	0.565	1,946
2021-12-16	0.555	0.565	0.555	0.565	0.565	288
2021-12-15	0.580	0.580	0.570	0.570	0.570	8,844
2021-12-14	0.580	0.580	0.580	0.580	0.580	0
2021-12-13	0.585	0.585	0.580	0.580	0.580	6,001
2021-12-10	0.600	0.600	0.600	0.600	0.600	2
2021-12-09	0.620	0.620	0.600	0.600	0.600	320
2021-12-08	0.605	0.605	0.605	0.605	0.605	9
2021-12-07	0.620	0.620	0.620	0.620	0.620	0
2021-12-06	0.620	0.620	0.620	0.620	0.620	376
2021-12-03	0.600	0.600	0.600	0.600	0.600	0
2021-12-02	0.600	0.600	0.600	0.600	0.600	33
2021-12-01	0.600	0.600	0.600	0.600	0.600	20,994
2021-11-30	0.650	0.650	0.600	0.600	0.600	26,000
2021-11-29	0.600	0.615	0.570	0.615	0.615	22,283
2021-11-26	0.590	0.590	0.590	0.590	0.590	276
2021-11-25	0.615	0.615	0.590	0.590	0.590	60,000
2021-11-24	0.600	0.600	0.600	0.600	0.600	0
2021-11-23	0.600	0.600	0.600	0.600	0.600	1,691
2021-11-22	0.665	0.665	0.600	0.600	0.600	61,633
2021-11-19	0.630	0.650	0.630	0.650	0.650	5,723
2021-11-18	0.650	0.650	0.630	0.630	0.630	19,775
2021-11-17	0.650	0.665	0.650	0.665	0.665	14,271
2021-11-16	0.680	0.680	0.600	0.610	0.610	24,772
2021-11-15	0.680	0.680	0.680	0.680	0.680	4,493
2021-11-12	0.660	0.660	0.660	0.660	0.660	0
2021-11-11	0.675	0.675	0.660	0.660	0.660	2,800
2021-11-10	0.660	0.660	0.660	0.660	0.660	0
2021-11-09	0.690	0.690	0.660	0.660	0.660	2,175
2021-11-08	0.670	0.690	0.670	0.690	0.690	10,617
2021-11-05	0.640	0.640	0.640	0.640	0.640	756
2021-11-04	0.640	0.700	0.640	0.650	0.650	16,870
2021-11-03	0.580	0.635	0.580	0.635	0.635	67,367
2021-11-02	0.565	0.565	0.565	0.565	0.565	4,259
2021-11-01	0.565	0.565	0.565	0.565	0.565	0

← NewerPage 21 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.