AREB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 24 2024 | 0.489899 | 0.0058 | 1.20% | 0.49 | 0.495 | 0.4844 | 250,563 |
Sep 23 2024 | 0.4841 | -0.0014 | -0.29% | 0.49 | 0.49 | 0.48 | 77,798 |
Sep 20 2024 | 0.4855 | -0.0045 | -0.92% | 0.49 | 0.492 | 0.4832 | 135,131 |
Sep 19 2024 | 0.49 | 0.0042 | 0.86% | 0.4888 | 0.4981 | 0.4831 | 134,958 |
Sep 18 2024 | 0.4858 | -0.0042 | -0.86% | 0.4898 | 0.492 | 0.483 | 200,390 |
Sep 17 2024 | 0.49 | -0.011 | -2.20% | 0.485101 | 0.50 | 0.48 | 242,817 |
Sep 16 2024 | 0.501 | 0.0011 | 0.22% | 0.4895 | 0.501 | 0.4751 | 110,210 |
Sep 13 2024 | 0.4999 | -0.0001 | -0.02% | 0.498899 | 0.503 | 0.467 | 471,168 |
Sep 12 2024 | 0.50 | 0.00 | 0.00% | 0.4998 | 0.503 | 0.492 | 403,485 |
Sep 11 2024 | 0.50 | -0.01 | -1.96% | 0.51 | 0.51 | 0.491 | 134,130 |
Sep 10 2024 | 0.51 | -0.0058 | -1.12% | 0.52 | 0.52 | 0.49 | 202,139 |
Sep 09 2024 | 0.5158 | 0.0414 | 8.73% | 0.483 | 0.52 | 0.4705 | 200,029 |
Sep 06 2024 | 0.4744 | -0.0055 | -1.15% | 0.4795 | 0.481 | 0.472501 | 178,841 |
Sep 05 2024 | 0.4799 | -0.0001 | -0.02% | 0.4798 | 0.482 | 0.4725 | 312,636 |
Sep 04 2024 | 0.48 | 0.00 | 0.00% | 0.4884 | 0.4884 | 0.4706 | 226,867 |
Sep 03 2024 | 0.48 | 0.00 | 0.00% | 0.479999 | 0.482 | 0.4705 | 243,028 |
Aug 30 2024 | 0.48 | 0.0004 | 0.08% | 0.48 | 0.485 | 0.46 | 135,900 |
Aug 29 2024 | 0.4796 | -0.0154 | -3.11% | 0.50 | 0.50 | 0.45 | 703,839 |
Aug 28 2024 | 0.495 | -0.005 | -1.00% | 0.51 | 0.51 | 0.4751 | 288,744 |
Aug 27 2024 | 0.50 | -0.012 | -2.34% | 0.4966 | 0.50 | 0.4775 | 259,028 |
Aug 26 2024 | 0.512 | 0.013 | 2.61% | 0.515 | 0.518039 | 0.4901 | 328,615 |
Aug 23 2024 | 0.499 | -0.071 | -12.46% | 0.555 | 0.555 | 0.485 | 3,937,714 |
Aug 22 2024 | 0.57 | -0.0347 | -5.74% | 0.599 | 0.61 | 0.56 | 163,878 |
Aug 21 2024 | 0.6047 | 0.0047 | 0.78% | 0.60 | 0.63 | 0.56 | 134,335 |
Aug 20 2024 | 0.60 | -0.0001 | -0.02% | 0.659 | 0.659 | 0.579 | 394,930 |
Aug 19 2024 | 0.600101 | 0.0485 | 8.79% | 0.567 | 0.619 | 0.5599 | 265,584 |
Aug 16 2024 | 0.5516 | 0.0003 | 0.05% | 0.54 | 0.596 | 0.5309 | 111,406 |
Aug 15 2024 | 0.5513 | 0.0026 | 0.47% | 0.55 | 0.596 | 0.522101 | 215,585 |
Aug 14 2024 | 0.5487 | 0.0127 | 2.37% | 0.5999 | 0.5999 | 0.52 | 117,395 |
Aug 13 2024 | 0.536 | 0.05 | 10.29% | 0.4803 | 0.57 | 0.48 | 294,163 |
Aug 12 2024 | 0.486 | 0.0409 | 9.19% | 0.45 | 0.50 | 0.43 | 388,540 |
Aug 09 2024 | 0.4451 | -0.0168 | -3.64% | 0.43 | 0.4643 | 0.43 | 140,671 |
Aug 08 2024 | 0.4619 | 0.0177 | 3.98% | 0.4614 | 0.4655 | 0.45 | 108,178 |
Aug 07 2024 | 0.4442 | -0.0258 | -5.49% | 0.4651 | 0.47255 | 0.443 | 303,459 |
Aug 06 2024 | 0.47 | 0.02 | 4.44% | 0.483 | 0.499 | 0.4612 | 137,144 |
Aug 05 2024 | 0.45 | -0.1025 | -18.55% | 0.51 | 0.517601 | 0.345 | 600,868 |
Aug 02 2024 | 0.5525 | -0.0415 | -6.99% | 0.58 | 0.58 | 0.543 | 217,464 |
Aug 01 2024 | 0.594 | -0.027 | -4.35% | 0.642 | 0.649 | 0.58 | 243,727 |
Jul 31 2024 | 0.621 | -0.029 | -4.46% | 0.64 | 0.655 | 0.62 | 196,580 |
Jul 30 2024 | 0.65 | 0.0104 | 1.63% | 0.661 | 0.683 | 0.6101 | 302,665 |
Jul 29 2024 | 0.6396 | -0.071 | -9.99% | 0.69 | 0.72 | 0.6166 | 449,968 |
Jul 26 2024 | 0.7106 | -0.0394 | -5.25% | 0.75 | 0.76 | 0.71 | 257,397 |
Jul 25 2024 | 0.75 | 0.0458 | 6.50% | 0.6826 | 0.77 | 0.65 | 395,432 |
Jul 24 2024 | 0.7042 | 0.0192 | 2.80% | 0.675401 | 0.7299 | 0.65798 | 304,768 |
Jul 23 2024 | 0.685 | 0.017 | 2.54% | 0.6595 | 0.70 | 0.6395 | 440,032 |
Jul 22 2024 | 0.668 | -0.017 | -2.48% | 0.637 | 0.71 | 0.6199 | 535,426 |
Jul 19 2024 | 0.685 | -0.0451 | -6.18% | 0.6795 | 0.6881 | 0.61 | 708,967 |
Jul 18 2024 | 0.7301 | -0.1791 | -19.70% | 0.836 | 0.88 | 0.7219 | 3,107,619 |
Jul 17 2024 | 0.9092 | 0.2192 | 31.77% | 0.74 | 0.935 | 0.705 | 10,276,454 |
Jul 16 2024 | 0.69 | 0.017 | 2.53% | 0.7016 | 0.8735 | 0.628 | 13,944,515 |
Jul 15 2024 | 0.673 | 0.153 | 29.42% | 0.9784 | 1.03 | 0.6569 | 103,527,927 |
Jul 12 2024 | 0.52 | 0.01 | 1.96% | 0.5099 | 0.5288 | 0.4921 | 242,909 |
Jul 11 2024 | 0.51 | 0.0001 | 0.02% | 0.495 | 0.5398 | 0.485 | 706,817 |
Jul 10 2024 | 0.5099 | 0.0619 | 13.82% | 0.4741 | 0.54 | 0.4532 | 1,994,750 |
Jul 09 2024 | 0.448 | -0.022 | -4.68% | 0.46 | 0.47 | 0.448 | 166,405 |
Jul 08 2024 | 0.47 | -0.01 | -2.08% | 0.4707 | 0.483 | 0.4557 | 151,770 |
Jul 05 2024 | 0.48 | 0.00 | 0.00% | 0.4775 | 0.4825 | 0.4411 | 403,359 |
Jul 03 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.4872 | 0.4515 | 238,027 |
Jul 02 2024 | 0.48 | 0.033 | 7.38% | 0.448 | 0.5077 | 0.448 | 548,186 |
Jul 01 2024 | 0.447 | -0.0228 | -4.85% | 0.4431 | 0.46 | 0.4316 | 247,442 |
Jun 28 2024 | 0.4698 | -0.0497 | -9.57% | 0.4848 | 0.509199 | 0.40 | 602,295 |
Jun 27 2024 | 0.5195 | 0.0695 | 15.44% | 0.448 | 0.537567 | 0.446 | 1,563,789 |