Register for streaming realtime charts, analysis tools, and prices.
ARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 30.79 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 25 2024 | 30.79 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 24 2024 | 30.79 | 0.070 | 0.23% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 23 2024 | 30.72 | -0.710 | -2.26% | 31.54 | 32.10 | 29.92 | 754.00 |
| Jul 22 2024 | 31.43 | 1.34 | 4.45% | 34.29 | 34.33 | 31.25 | 1,046.00 |
| Jul 21 2024 | 30.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 20 2024 | 30.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 19 2024 | 30.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 18 2024 | 30.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 17 2024 | 30.09 | -0.230 | -0.76% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 16 2024 | 30.32 | 2.84 | 10.33% | 28.08 | 30.39 | 27.08 | 1,584.00 |
| Jul 15 2024 | 27.48 | 5.08 | 22.68% | 25.36 | 27.60 | 25.05 | 2,181.00 |
| Jul 14 2024 | 22.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 13 2024 | 22.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 12 2024 | 22.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 11 2024 | 22.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 10 2024 | 22.40 | -0.040 | -0.18% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 09 2024 | 22.44 | 0.350 | 1.58% | 21.93 | 22.87 | 21.80 | 1,140.00 |
| Jul 08 2024 | 22.09 | -6.93 | -23.88% | 21.48 | 23.46 | 20.76 | 2,597.00 |
| Jul 07 2024 | 29.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 06 2024 | 29.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 05 2024 | 29.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 04 2024 | 29.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 03 2024 | 29.02 | -0.050 | -0.17% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jul 02 2024 | 29.07 | 0.820 | 2.90% | 28.36 | 29.07 | 27.53 | 483.00 |
| Jul 01 2024 | 28.25 | 1.95 | 7.41% | 26.38 | 29.79 | 23.76 | 1,981.00 |
| Jun 30 2024 | 26.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 29 2024 | 26.30 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 28 2024 | 26.30 | 0.140 | 0.54% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 27 2024 | 26.16 | -2.16 | -7.63% | 25.94 | 27.53 | 25.73 | 787.00 |
| Jun 26 2024 | 28.32 | 2.35 | 9.05% | 28.68 | 29.34 | 28.28 | 1,681.00 |
| Jun 25 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 24 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 23 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 22 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 21 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 20 2024 | 25.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 19 2024 | 25.97 | -0.030 | -0.12% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 18 2024 | 26.00 | -1.11 | -4.09% | 26.38 | 26.41 | 23.76 | 2,091.00 |
| Jun 17 2024 | 27.11 | -1.35 | -4.74% | 28.63 | 28.94 | 26.30 | 901.00 |
| Jun 16 2024 | 28.46 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 15 2024 | 28.46 | 0.080 | 0.28% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 14 2024 | 28.38 | -0.950 | -3.24% | 29.24 | 32.16 | 27.55 | 1,890.00 |
| Jun 13 2024 | 29.33 | -3.93 | -11.82% | 29.43 | 35.44 | 28.61 | 1,952.00 |
| Jun 12 2024 | 33.26 | 0.030 | 0.09% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 11 2024 | 33.23 | -3.47 | -9.46% | 36.69 | 36.81 | 31.75 | 1,902.00 |
| Jun 10 2024 | 36.70 | -5.19 | -12.39% | 37.46 | 38.43 | 36.33 | 972.00 |
| Jun 09 2024 | 41.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 08 2024 | 41.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 07 2024 | 41.89 | 0.080 | 0.19% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 06 2024 | 41.81 | -2.33 | -5.28% | 44.20 | 44.66 | 41.30 | 717.00 |
| Jun 05 2024 | 44.14 | 6.04 | 15.85% | 38.55 | 46.32 | 38.52 | 977.00 |
| Jun 04 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 03 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 02 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jun 01 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 31 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 30 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 29 2024 | 38.10 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 28 2024 | 38.10 | -2.18 | -5.41% | 40.23 | 41.36 | 37.65 | 979.00 |
| May 27 2024 | 40.28 | -4.12 | -9.28% | 38.55 | 41.17 | 38.52 | 597.00 |
| May 26 2024 | 44.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 25 2024 | 44.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 24 2024 | 44.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 23 2024 | 44.40 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 22 2024 | 44.40 | -0.020 | -0.05% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 21 2024 | 44.42 | -4.47 | -9.14% | 47.17 | 47.74 | 43.50 | 1,834.00 |
| May 20 2024 | 48.89 | 9.72 | 24.81% | 48.23 | 49.56 | 46.55 | 1,239.00 |
| May 19 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 18 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 17 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 16 2024 | 39.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 15 2024 | 39.17 | -0.050 | -0.13% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 14 2024 | 39.22 | -0.200 | -0.51% | 39.40 | 40.47 | 37.84 | 688.00 |
| May 13 2024 | 39.42 | 1.48 | 3.90% | 33.30 | 42.66 | 31.75 | 1,301.00 |
| May 12 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 11 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 10 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 09 2024 | 37.94 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 08 2024 | 37.94 | -2.16 | -5.39% | 37.73 | 37.94 | 37.58 | 5.00 |
| May 07 2024 | 40.10 | 5.64 | 16.37% | 39.79 | 40.22 | 39.79 | 0.00 |
| May 06 2024 | 34.46 | 6.37 | 22.68% | 33.30 | 34.59 | 31.75 | 64.00 |
| May 05 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 04 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 03 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 02 2024 | 28.09 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| May 01 2024 | 28.09 | -6.19 | -18.06% | 27.99 | 28.09 | 27.99 | 0.00 |
| Apr 30 2024 | 34.28 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 29 2024 | 34.28 | -0.440 | -1.27% | 33.30 | 34.59 | 31.75 | 64.00 |
| Apr 28 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 27 2024 | 34.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
