ARNGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.682024 | -0.027609 | -3.89% | 0.709834 | 0.717844 | 0.66577 | 0.00 |
Apr 16 2024 | 0.709633 | 0.00451 | 0.64% | 0.704927 | 0.71546 | 0.6881 | 0.00 |
Apr 15 2024 | 0.705124 | -0.027047 | -3.69% | 0.725565 | 0.741406 | 0.6964 | 0.00 |
Apr 14 2024 | 0.73217 | 0.002264 | 0.31% | 0.725565 | 0.734979 | 0.701339 | 0.00 |
Apr 13 2024 | 0.729906 | -0.020004 | -2.67% | 0.749893 | 0.758909 | 0.694338 | 0.00 |
Apr 12 2024 | 0.74991 | -0.02258 | -2.92% | 0.774067 | 0.787091 | 0.735479 | 0.00 |
Apr 11 2024 | 0.77249 | -0.005682 | -0.73% | 0.777658 | 0.78542 | 0.76844 | 0.00 |
Apr 10 2024 | 0.778172 | 0.023283 | 3.08% | 0.754913 | 0.783901 | 0.743175 | 0.00 |
Apr 09 2024 | 0.754889 | -0.02698 | -3.45% | 0.781082 | 0.781618 | 0.746487 | 0.00 |
Apr 08 2024 | 0.781869 | 0.024711 | 3.26% | 0.722853 | 0.796339 | 0.712417 | 0.00 |
Apr 07 2024 | 0.757158 | 0.005505 | 0.73% | 0.750765 | 0.764592 | 0.75061 | 0.00 |
Apr 06 2024 | 0.751653 | 0.009607 | 1.29% | 0.739957 | 0.759433 | 0.737438 | 0.00 |
Apr 05 2024 | 0.742046 | -0.006907 | -0.92% | 0.748992 | 0.751907 | 0.726623 | 0.00 |
Apr 04 2024 | 0.748953 | 0.025409 | 3.51% | 0.722853 | 0.755888 | 0.712417 | 0.00 |
Apr 03 2024 | 0.723544 | 0.002617 | 0.36% | 0.720831 | 0.733712 | 0.712088 | 0.00 |
Apr 02 2024 | 0.720927 | -0.048803 | -6.34% | 0.76786 | 0.767968 | 0.712207 | 0.00 |
Apr 01 2024 | 0.76973 | -0.005288 | -0.68% | 0.759977 | 0.775039 | 0.75284 | 0.00 |
Mar 31 2024 | 0.775018 | 0.013338 | 1.75% | 0.762367 | 0.775173 | 0.762367 | 0.00 |
Mar 30 2024 | 0.76168 | -0.004062 | -0.53% | 0.765617 | 0.769575 | 0.760481 | 0.00 |
Mar 29 2024 | 0.765742 | -0.010346 | -1.33% | 0.77509 | 0.776152 | 0.757782 | 0.00 |
Mar 28 2024 | 0.776088 | 0.017077 | 2.25% | 0.76223 | 0.782901 | 0.755047 | 0.00 |
Mar 27 2024 | 0.759011 | -0.003735 | -0.49% | 0.7612 | 0.779101 | 0.748387 | 0.00 |
Mar 26 2024 | 0.762746 | 0.002773 | 0.36% | 0.759977 | 0.775039 | 0.7569 | 0.00 |
Mar 25 2024 | 0.759973 | 0.020992 | 2.84% | 0.733862 | 0.774149 | 0.730018 | 0.00 |
Mar 24 2024 | 0.738981 | 0.032114 | 4.54% | 0.706495 | 0.741602 | 0.702495 | 0.00 |
Mar 23 2024 | 0.706867 | 0.009009 | 1.29% | 0.700148 | 0.724364 | 0.692688 | 0.00 |
Mar 22 2024 | 0.697858 | -0.017178 | -2.40% | 0.716366 | 0.729104 | 0.68581 | 0.00 |
Mar 21 2024 | 0.715037 | -0.019526 | -2.66% | 0.733862 | 0.737998 | 0.711715 | 0.00 |
Mar 20 2024 | 0.734563 | 0.060629 | 9.00% | 0.675527 | 0.736236 | 0.661666 | 0.00 |
Mar 19 2024 | 0.673934 | -0.061681 | -8.38% | 0.735355 | 0.738822 | 0.672634 | 0.00 |
Mar 18 2024 | 0.735615 | -0.004647 | -0.63% | 0.754119 | 0.759994 | 0.705329 | 0.00 |
Mar 17 2024 | 0.740262 | 0.031469 | 4.44% | 0.715612 | 0.746665 | 0.70411 | 0.00 |
Mar 16 2024 | 0.708792 | -0.048454 | -6.40% | 0.754119 | 0.759994 | 0.705329 | 0.00 |
Mar 15 2024 | 0.757246 | -0.020532 | -2.64% | 0.770993 | 0.789869 | 0.71586 | 0.00 |
Mar 14 2024 | 0.777779 | -0.010572 | -1.34% | 0.788592 | 0.7958 | 0.748356 | 0.00 |
Mar 13 2024 | 0.788351 | 0.019317 | 2.51% | 0.769017 | 0.792306 | 0.767363 | 0.00 |
Mar 12 2024 | 0.769033 | 0.000194 | 0.03% | 0.770993 | 0.789869 | 0.748418 | 0.00 |
Mar 11 2024 | 0.768839 | 0.031375 | 4.25% | 0.670517 | 0.785569 | 0.670517 | 0.00 |
Mar 10 2024 | 0.737465 | 0.000707 | 0.10% | 0.736756 | 0.749614 | 0.733605 | 0.00 |
Mar 09 2024 | 0.736757 | 0.001281 | 0.17% | 0.734497 | 0.739195 | 0.732351 | 0.00 |
Mar 08 2024 | 0.735477 | 0.011286 | 1.56% | 0.723243 | 0.74736 | 0.714887 | 0.00 |
Mar 07 2024 | 0.724191 | 0.007114 | 0.99% | 0.718815 | 0.735707 | 0.7136 | 0.00 |
Mar 06 2024 | 0.717077 | 0.015896 | 2.27% | 0.694216 | 0.734558 | 0.685269 | 0.00 |
Mar 05 2024 | 0.701181 | -0.037521 | -5.08% | 0.744969 | 0.74866 | 0.611044 | 0.00 |
Mar 04 2024 | 0.738702 | 0.050603 | 7.35% | 0.670517 | 0.745948 | 0.670517 | 0.00 |
Mar 03 2024 | 0.688099 | 0.01013 | 1.49% | 0.676914 | 0.690358 | 0.672782 | 0.00 |
Mar 02 2024 | 0.677969 | -0.005266 | -0.77% | 0.682523 | 0.682523 | 0.673242 | 0.00 |
Mar 01 2024 | 0.683235 | 0.009854 | 1.46% | 0.670517 | 0.690331 | 0.666097 | 0.00 |
Feb 29 2024 | 0.673381 | 0.003563 | 0.53% | 0.666853 | 0.689592 | 0.643975 | 0.00 |
Feb 28 2024 | 0.669818 | 0.05039 | 8.13% | 0.620493 | 0.697536 | 0.617527 | 0.00 |
Feb 27 2024 | 0.619428 | 0.027533 | 4.65% | 0.593089 | 0.624558 | 0.582309 | 0.00 |
Feb 26 2024 | 0.591895 | 0.026601 | 4.71% | 0.562018 | 0.596897 | 0.556083 | 0.00 |
Feb 25 2024 | 0.565294 | 0.001254 | 0.22% | 0.563558 | 0.567511 | 0.56052 | 0.00 |
Feb 24 2024 | 0.56404 | 0.008454 | 1.52% | 0.553883 | 0.564775 | 0.552718 | 0.00 |
Feb 23 2024 | 0.555586 | -0.004976 | -0.89% | 0.562018 | 0.563062 | 0.552003 | 0.00 |
Feb 22 2024 | 0.560562 | -0.00778 | -1.37% | 0.567386 | 0.56909 | 0.558306 | 0.00 |
Feb 21 2024 | 0.568342 | -0.004037 | -0.71% | 0.573459 | 0.573992 | 0.555931 | 0.00 |
Feb 20 2024 | 0.572379 | 0.003282 | 0.58% | 0.569455 | 0.578192 | 0.559037 | 0.00 |
Feb 19 2024 | 0.569097 | -0.002929 | -0.51% | 0.497272 | 0.575393 | 0.496528 | 0.00 |
Feb 18 2024 | 0.572026 | 0.00349 | 0.61% | 0.567651 | 0.57477 | 0.563692 | 0.00 |
Feb 17 2024 | 0.568536 | -0.003378 | -0.59% | 0.571356 | 0.571965 | 0.556537 | 0.00 |
Feb 16 2024 | 0.571913 | 0.003476 | 0.61% | 0.57007 | 0.575961 | 0.567044 | 0.00 |
Feb 15 2024 | 0.568437 | 0.000039 | 0.01% | 0.56867 | 0.579541 | 0.563413 | 0.00 |
Feb 14 2024 | 0.568398 | 0.022623 | 4.15% | 0.54566 | 0.573507 | 0.54117 | 0.00 |
Feb 13 2024 | 0.545775 | 0.000472 | 0.09% | 0.545424 | 0.549553 | 0.532287 | 0.00 |
Feb 12 2024 | 0.545303 | 0.022278 | 4.26% | 0.497272 | 0.549448 | 0.496528 | 0.00 |
Feb 11 2024 | 0.523025 | 0.004178 | 0.81% | 0.519295 | 0.528533 | 0.516998 | 0.00 |
Feb 10 2024 | 0.518847 | 0.00996 | 1.96% | 0.509988 | 0.523288 | 0.506554 | 0.00 |
Feb 09 2024 | 0.508888 | 0.012014 | 2.42% | 0.497272 | 0.525504 | 0.496528 | 0.00 |
Feb 08 2024 | 0.496874 | 0.012056 | 2.49% | 0.485888 | 0.499358 | 0.485888 | 0.00 |
Feb 07 2024 | 0.484817 | 0.011335 | 2.39% | 0.473297 | 0.485204 | 0.469663 | 0.00 |
Feb 06 2024 | 0.473483 | 0.002516 | 0.53% | 0.470855 | 0.47661 | 0.469412 | 0.00 |
Feb 05 2024 | 0.470966 | 0.004227 | 0.91% | 0.47876 | 0.490517 | 0.467244 | 0.00 |
Feb 04 2024 | 0.46674 | -0.003786 | -0.80% | 0.470714 | 0.472063 | 0.463501 | 0.00 |
Feb 03 2024 | 0.470526 | -0.002084 | -0.44% | 0.474087 | 0.474087 | 0.46938 | 0.00 |
Feb 02 2024 | 0.47261 | 0.005172 | 1.11% | 0.468325 | 0.474216 | 0.464683 | 0.00 |
Feb 01 2024 | 0.467438 | 0.002597 | 0.56% | 0.464581 | 0.468768 | 0.457281 | 0.00 |
Jan 31 2024 | 0.46484 | -0.002056 | -0.44% | 0.468307 | 0.475085 | 0.461883 | 0.00 |
Jan 30 2024 | 0.466897 | -0.004509 | -0.96% | 0.469981 | 0.477675 | 0.466897 | 0.00 |
Jan 29 2024 | 0.471406 | 0.013031 | 2.84% | 0.47876 | 0.490517 | 0.456819 | 0.00 |
Jan 28 2024 | 0.458374 | -0.001301 | -0.28% | 0.459524 | 0.466228 | 0.454961 | 0.00 |
Jan 27 2024 | 0.459676 | 0.003415 | 0.75% | 0.456333 | 0.460313 | 0.451457 | 0.00 |
Jan 26 2024 | 0.45626 | 0.021598 | 4.97% | 0.434987 | 0.459938 | 0.434167 | 0.00 |
Jan 25 2024 | 0.434663 | -0.002294 | -0.52% | 0.436243 | 0.438155 | 0.430728 | 0.00 |
Jan 24 2024 | 0.436956 | 0.003592 | 0.83% | 0.434547 | 0.439154 | 0.429669 | 0.00 |
Jan 23 2024 | 0.433364 | 0.002598 | 0.60% | 0.431122 | 0.436527 | 0.420601 | 0.00 |
Jan 22 2024 | 0.430766 | -0.022466 | -4.96% | 0.47876 | 0.490517 | 0.430557 | 0.00 |
Jan 21 2024 | 0.453232 | -0.001555 | -0.34% | 0.45465 | 0.456453 | 0.453056 | 0.00 |
Jan 20 2024 | 0.454788 | 0.001135 | 0.25% | 0.453382 | 0.456532 | 0.451727 | 0.00 |
Jan 19 2024 | 0.453653 | 0.004112 | 0.91% | 0.450188 | 0.459618 | 0.440718 | 0.00 |