Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 30.75 | -0.580 | -1.85% | 31.42 | 32.06 | 29.79 | 33,991.00 |
| Jul 22 2024 | 31.33 | -2.40 | -7.10% | 34.23 | 34.27 | 31.17 | 41,221.00 |
| Jul 21 2024 | 33.73 | 0.140 | 0.43% | 33.60 | 35.06 | 32.55 | 41,716.00 |
| Jul 20 2024 | 33.58 | -0.410 | -1.21% | 34.07 | 34.32 | 32.92 | 28,161.00 |
| Jul 19 2024 | 33.99 | 4.22 | 14.17% | 29.81 | 34.24 | 28.89 | 44,369.00 |
| Jul 18 2024 | 29.78 | -0.800 | -2.63% | 30.56 | 31.47 | 29.67 | 36,773.00 |
| Jul 17 2024 | 30.58 | 0.400 | 1.32% | 30.14 | 32.19 | 30.12 | 46,337.00 |
| Jul 16 2024 | 30.18 | 2.88 | 10.56% | 28.04 | 30.27 | 27.06 | 51,393.00 |
| Jul 15 2024 | 27.30 | 2.09 | 8.28% | 25.27 | 27.55 | 25.05 | 51,269.00 |
| Jul 14 2024 | 25.21 | 0.560 | 2.27% | 24.63 | 25.30 | 24.19 | 34,952.00 |
| Jul 13 2024 | 24.65 | 0.610 | 2.55% | 23.85 | 25.31 | 23.69 | 46,932.00 |
| Jul 12 2024 | 24.04 | 0.00 | 0.00% | 24.04 | 24.04 | 24.04 | 0.00 |
| Jul 11 2024 | 24.04 | 1.45 | 6.42% | 22.52 | 24.46 | 22.31 | 48,293.00 |
| Jul 10 2024 | 22.59 | 0.190 | 0.83% | 22.42 | 23.23 | 21.87 | 29,997.00 |
| Jul 09 2024 | 22.40 | 0.320 | 1.47% | 22.05 | 22.90 | 21.78 | 32,338.00 |
| Jul 08 2024 | 22.08 | 0.300 | 1.37% | 21.55 | 23.55 | 20.91 | 29,250.00 |
| Jul 07 2024 | 21.78 | -2.11 | -8.84% | 23.83 | 23.89 | 21.78 | 22,025.00 |
| Jul 06 2024 | 23.89 | 1.63 | 7.31% | 22.25 | 24.13 | 21.60 | 26,658.00 |
| Jul 05 2024 | 22.27 | -0.480 | -2.11% | 21.88 | 22.95 | 20.11 | 46,395.00 |
| Jul 04 2024 | 22.75 | -3.20 | -12.32% | 25.96 | 26.36 | 22.40 | 34,472.00 |
| Jul 03 2024 | 25.94 | -3.06 | -10.55% | 28.92 | 29.13 | 25.76 | 27,868.00 |
| Jul 02 2024 | 29.00 | 0.710 | 2.51% | 28.38 | 29.10 | 27.62 | 20,823.00 |
| Jul 01 2024 | 28.29 | 0.520 | 1.87% | 27.84 | 29.86 | 27.65 | 30,410.00 |
| Jun 30 2024 | 27.77 | 0.020 | 0.08% | 27.81 | 28.17 | 26.96 | 27,498.00 |
| Jun 29 2024 | 27.75 | 1.20 | 4.53% | 26.56 | 28.03 | 26.52 | 27,419.00 |
| Jun 28 2024 | 26.55 | 0.280 | 1.06% | 26.27 | 26.83 | 25.85 | 28,480.00 |
| Jun 27 2024 | 26.27 | 0.240 | 0.94% | 26.00 | 27.51 | 25.74 | 26,189.00 |
| Jun 26 2024 | 26.03 | -2.83 | -9.81% | 28.79 | 29.30 | 25.94 | 27,167.00 |
| Jun 25 2024 | 28.86 | 0.530 | 1.86% | 28.47 | 30.48 | 27.81 | 27,209.00 |
| Jun 24 2024 | 28.33 | 1.17 | 4.32% | 27.38 | 28.43 | 25.78 | 31,129.00 |
| Jun 23 2024 | 27.16 | -0.250 | -0.91% | 27.48 | 27.97 | 25.98 | 20,531.00 |
| Jun 22 2024 | 27.41 | -0.440 | -1.57% | 28.01 | 28.35 | 27.14 | 20,923.00 |
| Jun 21 2024 | 27.85 | 1.81 | 6.94% | 26.11 | 28.22 | 25.21 | 22,903.00 |
| Jun 20 2024 | 26.04 | -1.21 | -4.45% | 26.80 | 29.15 | 25.85 | 25,393.00 |
| Jun 19 2024 | 27.25 | 1.39 | 5.37% | 25.90 | 28.74 | 25.64 | 27,918.00 |
| Jun 18 2024 | 25.87 | -0.790 | -2.97% | 26.52 | 26.66 | 23.73 | 31,892.00 |
| Jun 17 2024 | 26.66 | -1.97 | -6.88% | 28.62 | 28.91 | 26.26 | 28,291.00 |
| Jun 16 2024 | 28.63 | 0.340 | 1.21% | 28.30 | 29.02 | 27.74 | 17,449.00 |
| Jun 15 2024 | 28.29 | -0.230 | -0.81% | 28.39 | 29.49 | 28.28 | 18,457.00 |
| Jun 14 2024 | 28.52 | -0.720 | -2.46% | 29.07 | 32.18 | 27.82 | 30,910.00 |
| Jun 13 2024 | 29.24 | -5.68 | -16.27% | 34.85 | 35.36 | 28.60 | 23,398.00 |
| Jun 12 2024 | 34.92 | 1.73 | 5.21% | 33.17 | 36.33 | 32.38 | 27,571.00 |
| Jun 11 2024 | 33.19 | -3.39 | -9.27% | 36.63 | 36.66 | 31.92 | 28,719.00 |
| Jun 10 2024 | 36.58 | -1.15 | -3.05% | 37.65 | 38.32 | 36.09 | 18,395.00 |
| Jun 09 2024 | 37.73 | 0.840 | 2.27% | 36.82 | 38.36 | 36.35 | 15,287.00 |
| Jun 08 2024 | 36.89 | -2.11 | -5.41% | 38.90 | 39.67 | 36.23 | 18,255.00 |
| Jun 07 2024 | 39.01 | -2.86 | -6.83% | 41.84 | 42.71 | 36.65 | 23,044.00 |
| Jun 06 2024 | 41.87 | -2.44 | -5.50% | 44.18 | 44.67 | 41.52 | 22,983.00 |
| Jun 05 2024 | 44.30 | -2.02 | -4.35% | 46.30 | 46.41 | 44.03 | 22,181.00 |
| Jun 04 2024 | 46.32 | 3.32 | 7.73% | 42.99 | 46.46 | 42.42 | 19,812.00 |
| Jun 03 2024 | 43.00 | -0.460 | -1.05% | 43.46 | 44.38 | 42.12 | 19,704.00 |
| Jun 02 2024 | 43.45 | 0.350 | 0.82% | 43.19 | 45.70 | 42.72 | 23,754.00 |
| Jun 01 2024 | 43.10 | -2.22 | -4.89% | 45.38 | 46.66 | 42.62 | 21,693.00 |
| May 31 2024 | 45.31 | 1.19 | 2.71% | 43.75 | 45.67 | 42.57 | 29,202.00 |
| May 30 2024 | 44.12 | 5.05 | 12.93% | 39.20 | 44.61 | 37.33 | 24,705.00 |
| May 29 2024 | 39.07 | 0.990 | 2.59% | 38.09 | 39.70 | 36.96 | 20,615.00 |
| May 28 2024 | 38.08 | -2.26 | -5.59% | 40.27 | 41.32 | 37.72 | 19,947.00 |
| May 27 2024 | 40.34 | 1.77 | 4.60% | 38.46 | 41.33 | 38.46 | 23,623.00 |
| May 26 2024 | 38.56 | -1.67 | -4.15% | 40.27 | 40.46 | 38.18 | 13,871.00 |
| May 25 2024 | 40.23 | -0.510 | -1.25% | 40.81 | 40.95 | 39.82 | 13,717.00 |
| May 24 2024 | 40.74 | -0.500 | -1.21% | 41.12 | 41.40 | 39.22 | 20,990.00 |
| May 23 2024 | 41.24 | -3.57 | -7.96% | 44.62 | 45.34 | 40.25 | 25,460.00 |
| May 22 2024 | 44.81 | 0.420 | 0.94% | 44.31 | 46.42 | 43.55 | 24,686.00 |
| May 21 2024 | 44.40 | -2.89 | -6.12% | 47.05 | 48.46 | 43.50 | 33,347.00 |
| May 20 2024 | 47.29 | -0.760 | -1.59% | 48.05 | 49.55 | 46.14 | 23,632.00 |
| May 19 2024 | 48.05 | 1.02 | 2.16% | 47.04 | 48.43 | 45.64 | 16,410.00 |
| May 18 2024 | 47.04 | -0.550 | -1.16% | 47.57 | 48.51 | 46.70 | 18,609.00 |
| May 17 2024 | 47.59 | 3.32 | 7.50% | 44.35 | 49.17 | 44.35 | 32,451.00 |
| May 16 2024 | 44.26 | 0.320 | 0.73% | 43.96 | 45.66 | 42.49 | 23,282.00 |
| May 15 2024 | 43.94 | 4.82 | 12.32% | 39.29 | 46.80 | 38.65 | 29,165.00 |
| May 14 2024 | 39.12 | -0.330 | -0.85% | 39.35 | 40.57 | 37.76 | 20,996.00 |
| May 13 2024 | 39.46 | -2.52 | -6.00% | 41.94 | 42.61 | 37.41 | 37,016.00 |
| May 12 2024 | 41.98 | 2.13 | 5.35% | 40.00 | 42.88 | 39.92 | 17,023.00 |
| May 11 2024 | 39.85 | -1.75 | -4.20% | 41.54 | 42.39 | 39.16 | 26,152.00 |
| May 10 2024 | 41.59 | 0.350 | 0.85% | 41.41 | 45.00 | 40.81 | 33,503.00 |
| May 09 2024 | 41.24 | 4.02 | 10.79% | 37.47 | 41.89 | 37.46 | 29,668.00 |
| May 08 2024 | 37.22 | -0.890 | -2.34% | 38.03 | 39.60 | 36.15 | 31,217.00 |
| May 07 2024 | 38.12 | -1.65 | -4.14% | 40.29 | 42.48 | 37.34 | 28,182.00 |
| May 06 2024 | 39.76 | -0.820 | -2.02% | 40.82 | 40.89 | 37.94 | 27,684.00 |
| May 05 2024 | 40.58 | 4.69 | 13.07% | 36.10 | 41.46 | 35.15 | 32,804.00 |
| May 04 2024 | 35.89 | 1.31 | 3.80% | 34.53 | 36.77 | 33.69 | 28,659.00 |
| May 03 2024 | 34.58 | 0.280 | 0.82% | 34.42 | 38.00 | 33.60 | 34,331.00 |
| May 02 2024 | 34.30 | 5.48 | 19.00% | 28.65 | 36.10 | 27.23 | 35,754.00 |
| May 01 2024 | 28.82 | -1.66 | -5.44% | 30.00 | 30.89 | 26.59 | 39,941.00 |
| Apr 30 2024 | 30.48 | -5.54 | -15.37% | 36.11 | 36.66 | 30.04 | 31,895.00 |
| Apr 29 2024 | 36.02 | 0.050 | 0.13% | 35.82 | 36.97 | 33.74 | 30,268.00 |
| Apr 28 2024 | 35.97 | 2.48 | 7.39% | 33.62 | 37.74 | 33.41 | 29,694.00 |
| Apr 27 2024 | 33.50 | 2.59 | 8.36% | 30.87 | 34.60 | 29.59 | 34,647.00 |
| Apr 26 2024 | 30.91 | -4.93 | -13.74% | 35.79 | 35.97 | 30.78 | 37,742.00 |
| Apr 25 2024 | 35.84 | 2.99 | 9.11% | 33.09 | 37.83 | 31.04 | 31,842.00 |
