ARU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.205 | 0.195 | 5,742,008 |
May 17 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.21 | 0.1975 | 12,201,462 |
May 16 2024 | 0.195 | -0.0025 | -1.27% | 0.20 | 0.205 | 0.19 | 5,539,041 |
May 15 2024 | 0.1975 | 0.0125 | 6.76% | 0.195 | 0.205 | 0.19 | 14,078,311 |
May 14 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.18 | 2,587,030 |
May 13 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 7,750,710 |
May 10 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 1,523,613 |
May 09 2024 | 0.185 | -0.0025 | -1.33% | 0.185 | 0.19 | 0.185 | 1,588,396 |
May 08 2024 | 0.1875 | -0.0025 | -1.32% | 0.19 | 0.19 | 0.185 | 1,953,566 |
May 07 2024 | 0.19 | 0.00 | 0.00% | 0.185 | 0.19 | 0.185 | 3,945,072 |
May 06 2024 | 0.19 | -0.0025 | -1.30% | 0.19 | 0.195 | 0.1875 | 6,904,908 |
May 03 2024 | 0.1925 | 0.00 | 0.00% | 0.19 | 0.20 | 0.19 | 4,113,912 |
May 02 2024 | 0.1925 | -0.005 | -2.53% | 0.195 | 0.20 | 0.19 | 2,969,046 |
May 01 2024 | 0.1975 | -0.0025 | -1.25% | 0.20 | 0.20 | 0.195 | 3,357,732 |
Apr 30 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.21 | 0.19 | 12,941,197 |
Apr 29 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.195 | 0.1875 | 5,026,868 |
Apr 26 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 3,005,004 |
Apr 24 2024 | 0.185 | -0.0025 | -1.33% | 0.19 | 0.195 | 0.185 | 2,662,642 |
Apr 23 2024 | 0.1875 | 0.0025 | 1.35% | 0.185 | 0.19 | 0.18 | 3,689,367 |
Apr 22 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.18 | 4,165,941 |
Apr 19 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.18 | 4,580,687 |
Apr 18 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 2,367,423 |
Apr 17 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.185 | 3,419,216 |
Apr 16 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.18 | 6,276,841 |
Apr 15 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.195 | 0.19 | 3,601,616 |
Apr 12 2024 | 0.20 | 0.00 | 0.00% | 0.205 | 0.205 | 0.19 | 6,000,560 |
Apr 11 2024 | 0.20 | 0.005 | 2.56% | 0.195 | 0.205 | 0.195 | 3,639,239 |
Apr 10 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.205 | 0.195 | 9,892,003 |
Apr 09 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.195 | 0.1825 | 4,718,252 |
Apr 08 2024 | 0.185 | -0.0075 | -3.90% | 0.195 | 0.20 | 0.185 | 7,461,803 |
Apr 05 2024 | 0.1925 | -0.0025 | -1.28% | 0.19 | 0.195 | 0.19 | 3,080,083 |
Apr 04 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.205 | 0.19 | 7,261,403 |
Apr 03 2024 | 0.205 | 0.0025 | 1.23% | 0.205 | 0.205 | 0.195 | 2,829,301 |
Apr 02 2024 | 0.2025 | -0.0075 | -3.57% | 0.21 | 0.21 | 0.195 | 6,607,085 |
Mar 28 2024 | 0.21 | 0.0125 | 6.33% | 0.20 | 0.21 | 0.20 | 3,361,531 |
Mar 27 2024 | 0.1975 | 0.0025 | 1.28% | 0.195 | 0.205 | 0.195 | 6,753,461 |
Mar 26 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.20 | 0.195 | 1,360,116 |
Mar 25 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.1925 | 7,633,513 |
Mar 22 2024 | 0.195 | -0.01 | -4.88% | 0.205 | 0.21 | 0.195 | 13,020,673 |
Mar 21 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.215 | 0.20 | 11,953,840 |
Mar 20 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.21 | 0.1975 | 11,153,292 |
Mar 19 2024 | 0.205 | 0.0025 | 1.23% | 0.205 | 0.21 | 0.19 | 20,005,889 |
Mar 18 2024 | 0.2025 | -0.03 | -12.90% | 0.235 | 0.235 | 0.20 | 30,767,022 |
Mar 15 2024 | 0.2325 | -0.0375 | -13.89% | 0.27 | 0.275 | 0.225 | 73,071,618 |
Mar 14 2024 | 0.27 | 0.123 | 83.67% | 0.195 | 0.275 | 0.195 | 71,618,573 |
Mar 13 2024 | 0.147 | 0.002 | 1.38% | 0.145 | 0.15 | 0.145 | 1,606,416 |
Mar 12 2024 | 0.145 | -0.0025 | -1.69% | 0.15 | 0.1525 | 0.145 | 2,882,671 |
Mar 11 2024 | 0.1475 | -0.0075 | -4.84% | 0.155 | 0.16 | 0.145 | 7,882,132 |
Mar 08 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.17 | 0.155 | 3,959,029 |
Mar 07 2024 | 0.165 | 0.01 | 6.45% | 0.155 | 0.17 | 0.155 | 6,319,536 |
Mar 06 2024 | 0.155 | -0.01 | -6.06% | 0.16 | 0.16 | 0.15 | 5,059,419 |
Mar 05 2024 | 0.165 | -0.0075 | -4.35% | 0.17 | 0.175 | 0.1575 | 8,988,238 |
Mar 04 2024 | 0.1725 | 0.0175 | 11.29% | 0.155 | 0.175 | 0.155 | 11,842,095 |
Mar 01 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.16 | 0.1525 | 5,567,515 |
Feb 29 2024 | 0.15 | -0.0025 | -1.64% | 0.155 | 0.155 | 0.1475 | 3,194,216 |
Feb 28 2024 | 0.1525 | 0.0075 | 5.17% | 0.145 | 0.1525 | 0.145 | 3,335,554 |
Feb 27 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 1,722,105 |
Feb 26 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 1,509,805 |
Feb 23 2024 | 0.145 | -0.0025 | -1.69% | 0.15 | 0.15 | 0.14 | 3,915,786 |
Feb 22 2024 | 0.1475 | 0.00 | 0.00% | 0.15 | 0.15 | 0.145 | 1,809,450 |
Feb 21 2024 | 0.1475 | 0.0025 | 1.72% | 0.145 | 0.15 | 0.14 | 4,610,270 |