Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 13.92 | 0.42 | 3.11% | 13.56 | 14.33 | 13.56 | 470,928 |
| Sep 18 2024 | 13.50 | 0.28 | 2.12% | 13.00 | 13.90 | 13.00 | 508,189 |
| Sep 17 2024 | 13.22 | -0.08 | -0.60% | 13.25 | 13.35 | 12.89 | 265,424 |
| Sep 16 2024 | 13.30 | 0.19 | 1.45% | 12.82 | 13.30 | 12.67 | 126,921 |
| Sep 13 2024 | 13.11 | 0.55 | 4.38% | 12.60 | 13.25 | 12.60 | 211,652 |
| Sep 12 2024 | 12.56 | 0.67 | 5.63% | 11.95 | 12.70 | 11.65 | 190,216 |
| Sep 11 2024 | 11.89 | 0.18 | 1.54% | 11.68 | 11.95 | 11.57 | 201,322 |
| Sep 10 2024 | 11.71 | -0.04 | -0.34% | 11.82 | 11.84 | 11.66 | 137,942 |
| Sep 09 2024 | 11.75 | 0.10 | 0.86% | 11.66 | 11.90 | 11.66 | 109,937 |
| Sep 06 2024 | 11.65 | -0.12 | -1.02% | 11.88 | 11.88 | 11.59 | 106,534 |
| Sep 05 2024 | 11.77 | -0.13 | -1.09% | 12.08 | 12.08 | 11.68 | 96,493 |
| Sep 04 2024 | 11.90 | -0.23 | -1.90% | 12.00 | 12.27 | 11.78 | 97,692 |
| Sep 03 2024 | 12.13 | -0.11 | -0.90% | 12.11 | 12.32 | 11.98 | 159,626 |
| Aug 30 2024 | 12.24 | 0.12 | 0.99% | 12.00 | 12.59 | 12.00 | 98,246 |
| Aug 29 2024 | 12.12 | -0.26 | -2.10% | 12.44 | 12.44 | 11.91 | 148,757 |
| Aug 28 2024 | 12.38 | -0.24 | -1.90% | 12.66 | 12.68 | 12.15 | 93,773 |
| Aug 27 2024 | 12.62 | -0.28 | -2.17% | 12.73 | 12.80 | 12.45 | 104,592 |
| Aug 26 2024 | 12.90 | -0.06 | -0.46% | 13.18 | 13.21 | 12.81 | 103,152 |
| Aug 23 2024 | 12.96 | -0.11 | -0.84% | 13.00 | 13.00 | 12.75 | 106,065 |
| Aug 22 2024 | 13.07 | -0.39 | -2.90% | 13.32 | 13.32 | 12.83 | 197,660 |
| Aug 21 2024 | 13.46 | 0.36 | 2.75% | 12.97 | 13.48 | 12.97 | 190,013 |
| Aug 20 2024 | 13.10 | 0.29 | 2.26% | 12.80 | 13.10 | 12.65 | 154,139 |
| Aug 19 2024 | 12.81 | -0.15 | -1.16% | 12.95 | 12.95 | 12.45 | 206,756 |
| Aug 16 2024 | 12.96 | 0.66 | 5.37% | 12.30 | 12.96 | 12.00 | 678,114 |
| Aug 15 2024 | 12.30 | 0.17 | 1.40% | 12.13 | 12.30 | 11.90 | 183,538 |
| Aug 14 2024 | 12.13 | 0.38 | 3.23% | 11.87 | 12.20 | 11.59 | 207,726 |
| Aug 13 2024 | 11.75 | 0.00 | 0.00% | 11.87 | 11.87 | 11.70 | 120,062 |
| Aug 12 2024 | 11.75 | 0.39 | 3.43% | 11.74 | 11.79 | 11.39 | 305,464 |
| Aug 09 2024 | 11.36 | -0.04 | -0.35% | 11.60 | 11.74 | 11.28 | 196,022 |
| Aug 08 2024 | 11.40 | -0.03 | -0.26% | 11.50 | 11.60 | 11.37 | 62,837 |
| Aug 07 2024 | 11.43 | 0.11 | 0.97% | 11.55 | 11.55 | 11.30 | 81,992 |
| Aug 06 2024 | 11.32 | -0.28 | -2.41% | 11.00 | 11.40 | 10.27 | 173,689 |
| Aug 02 2024 | 11.60 | -0.25 | -2.11% | 11.80 | 11.90 | 11.42 | 196,556 |
| Aug 01 2024 | 11.85 | 0.06 | 0.51% | 11.82 | 11.99 | 11.78 | 193,574 |
| Jul 31 2024 | 11.79 | 0.29 | 2.52% | 11.50 | 11.85 | 11.50 | 114,484 |
| Jul 30 2024 | 11.50 | 0.16 | 1.41% | 11.32 | 11.55 | 11.28 | 41,917 |
| Jul 29 2024 | 11.34 | 0.13 | 1.16% | 11.33 | 11.44 | 11.22 | 45,030 |
| Jul 26 2024 | 11.21 | 0.24 | 2.19% | 11.24 | 11.44 | 11.10 | 84,434 |
| Jul 25 2024 | 10.97 | -0.23 | -2.05% | 11.13 | 11.18 | 10.83 | 61,883 |
| Jul 24 2024 | 11.20 | -0.21 | -1.84% | 11.34 | 11.80 | 11.20 | 66,175 |
| Jul 23 2024 | 11.41 | 0.17 | 1.51% | 11.23 | 11.67 | 11.23 | 84,793 |
| Jul 22 2024 | 11.24 | -0.06 | -0.53% | 11.23 | 11.32 | 11.05 | 78,173 |
| Jul 19 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0 |
| Jul 18 2024 | 11.30 | -0.03 | -0.26% | 11.49 | 11.51 | 11.04 | 95,882 |
| Jul 17 2024 | 11.33 | -0.39 | -3.33% | 11.87 | 11.87 | 11.14 | 175,815 |
| Jul 16 2024 | 11.72 | 0.14 | 1.21% | 11.65 | 11.81 | 11.53 | 262,962 |
| Jul 15 2024 | 11.58 | -0.60 | -4.93% | 12.20 | 12.20 | 11.42 | 235,759 |
| Jul 12 2024 | 12.18 | 0.33 | 2.78% | 12.00 | 12.18 | 11.91 | 186,114 |
| Jul 11 2024 | 11.85 | 0.00 | 0.00% | 11.94 | 11.98 | 11.70 | 208,011 |
| Jul 10 2024 | 11.85 | 0.85 | 7.73% | 11.00 | 11.90 | 10.95 | 227,075 |
| Jul 09 2024 | 11.00 | 0.07 | 0.64% | 11.04 | 11.15 | 10.90 | 127,343 |
| Jul 08 2024 | 10.93 | 0.41 | 3.90% | 10.59 | 11.04 | 10.52 | 199,095 |
| Jul 05 2024 | 10.52 | 0.71 | 7.24% | 9.82 | 10.68 | 9.82 | 231,808 |
| Jul 04 2024 | 9.81 | -0.19 | -1.90% | 10.04 | 10.04 | 9.79 | 35,241 |
| Jul 03 2024 | 10.00 | 0.35 | 3.63% | 9.71 | 10.04 | 9.71 | 33,776 |
| Jul 02 2024 | 9.65 | -0.17 | -1.73% | 9.68 | 9.84 | 9.50 | 26,081 |
| Jun 28 2024 | 9.82 | 0.03 | 0.31% | 9.81 | 9.85 | 9.70 | 36,462 |
| Jun 27 2024 | 9.79 | -0.01 | -0.10% | 9.80 | 9.89 | 9.74 | 66,004 |
| Jun 26 2024 | 9.80 | -0.20 | -2.00% | 10.03 | 10.03 | 9.71 | 96,986 |
| Jun 25 2024 | 10.00 | -0.05 | -0.50% | 9.99 | 10.04 | 9.97 | 62,233 |
| Jun 24 2024 | 10.05 | -0.04 | -0.40% | 10.15 | 10.15 | 9.95 | 163,572 |
