Register to chat with like-minded investors on our interactive forums.
AREC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 1.03 | 0.01 | 0.98% | 1.0175 | 1.04 | 0.9902 | 199,136 |
| Nov 06 2024 | 1.02 | 0.01 | 0.99% | 1.027 | 1.0292 | 0.9744 | 212,349 |
| Nov 05 2024 | 1.01 | 0.00 | 0.00% | 1.0199 | 1.02 | 0.96 | 325,112 |
| Nov 04 2024 | 1.01 | -0.04 | -3.81% | 1.03 | 1.04 | 1.00 | 184,713 |
| Nov 01 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.07 | 1.00 | 132,359 |
| Oct 31 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.0501 | 0.98 | 166,281 |
| Oct 30 2024 | 1.06 | -0.04 | -3.64% | 1.1099 | 1.1099 | 1.05 | 87,999 |
| Oct 29 2024 | 1.10 | 0.08 | 7.84% | 0.97 | 1.11 | 0.965201 | 460,828 |
| Oct 28 2024 | 1.02 | 0.01 | 0.99% | 1.03 | 1.03 | 0.9601 | 122,223 |
| Oct 25 2024 | 1.01 | 0.03 | 2.61% | 0.9931 | 1.03 | 0.9625 | 234,883 |
| Oct 24 2024 | 0.9843 | -0.0257 | -2.54% | 1.02 | 1.02 | 0.95 | 187,777 |
| Oct 23 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.015 | 0.9702 | 149,610 |
| Oct 22 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.02 | 0.9906 | 132,199 |
| Oct 21 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.015 | 0.9803 | 136,344 |
| Oct 18 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.01 | 0.96 | 185,024 |
| Oct 17 2024 | 1.01 | -0.01 | -0.49% | 1.01 | 1.01 | 0.9697 | 298,555 |
| Oct 16 2024 | 1.015 | -0.01 | -0.49% | 1.03 | 1.03 | 0.93 | 318,024 |
| Oct 15 2024 | 1.02 | -0.05 | -4.67% | 1.07 | 1.072 | 0.98 | 299,763 |
| Oct 14 2024 | 1.07 | -0.06 | -5.31% | 1.12 | 1.13 | 1.05 | 303,267 |
| Oct 11 2024 | 1.13 | 0.00 | 0.00% | 1.14 | 1.14 | 1.0501 | 327,409 |
| Oct 10 2024 | 1.13 | 0.05 | 4.63% | 1.1209 | 1.15 | 1.02 | 403,955 |
| Oct 09 2024 | 1.08 | 0.12 | 12.27% | 0.963 | 1.12 | 0.84 | 670,087 |
| Oct 08 2024 | 0.962 | -0.0327 | -3.29% | 0.975 | 0.989799 | 0.89 | 361,796 |
| Oct 07 2024 | 0.9947 | 0.0147 | 1.50% | 0.9726 | 1.03 | 0.95 | 304,988 |
| Oct 04 2024 | 0.98 | 0.0032 | 0.33% | 0.96 | 0.98 | 0.951 | 209,941 |
| Oct 03 2024 | 0.9768 | 0.0039 | 0.40% | 0.9613 | 0.9948 | 0.94 | 110,305 |
| Oct 02 2024 | 0.9729 | 0.0155 | 1.62% | 0.9399 | 0.9799 | 0.9321 | 208,317 |
| Oct 01 2024 | 0.9574 | 0.0474 | 5.21% | 0.96 | 0.98 | 0.86 | 309,281 |
| Sep 30 2024 | 0.91 | -0.019 | -2.05% | 0.875 | 0.988 | 0.87 | 556,615 |
| Sep 27 2024 | 0.929 | 0.1023 | 12.37% | 0.83 | 0.93 | 0.82 | 551,697 |
| Sep 26 2024 | 0.8267 | 0.0686 | 9.05% | 0.75 | 0.83 | 0.71 | 499,972 |
| Sep 25 2024 | 0.7581 | 0.0461 | 6.47% | 0.71 | 0.7794 | 0.70 | 421,633 |
| Sep 24 2024 | 0.712 | 0.053 | 8.04% | 0.6492 | 0.72 | 0.61 | 276,521 |
| Sep 23 2024 | 0.659 | 0.009 | 1.38% | 0.6405 | 0.66 | 0.5879 | 200,573 |
| Sep 20 2024 | 0.65 | 0.04 | 6.56% | 0.5917 | 0.65 | 0.55 | 180,206 |
| Sep 19 2024 | 0.61 | 0.02 | 3.39% | 0.611 | 0.611 | 0.5587 | 208,815 |
| Sep 18 2024 | 0.59 | 0.09 | 18.00% | 0.5301 | 0.72 | 0.53 | 937,197 |
| Sep 17 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.51 | 0.4871 | 90,063 |
| Sep 16 2024 | 0.50 | 0.0101 | 2.06% | 0.49 | 0.5102 | 0.461 | 160,105 |
| Sep 13 2024 | 0.4899 | -0.0021 | -0.43% | 0.4913 | 0.52 | 0.4726 | 153,056 |
| Sep 12 2024 | 0.492 | 0.032 | 6.96% | 0.4794 | 0.492 | 0.4503 | 139,281 |
| Sep 11 2024 | 0.46 | 0.036 | 8.49% | 0.4277 | 0.491 | 0.4277 | 157,970 |
| Sep 10 2024 | 0.424 | -0.017 | -3.85% | 0.445 | 0.4475 | 0.41 | 178,630 |
| Sep 09 2024 | 0.441 | -0.0206 | -4.46% | 0.4725 | 0.479 | 0.43275 | 284,192 |
| Sep 06 2024 | 0.4616 | -0.0185 | -3.85% | 0.48 | 0.4867 | 0.4515 | 153,437 |
| Sep 05 2024 | 0.4801 | -0.0098 | -2.00% | 0.49 | 0.50 | 0.4801 | 42,972 |
| Sep 04 2024 | 0.4899 | -0.0158 | -3.12% | 0.496 | 0.50 | 0.4743 | 96,163 |
| Sep 03 2024 | 0.5057 | -0.0082 | -1.60% | 0.5001 | 0.5057 | 0.4686 | 223,046 |
| Aug 30 2024 | 0.5139 | 0.0057 | 1.12% | 0.51 | 0.5277 | 0.4856 | 139,020 |
| Aug 29 2024 | 0.5082 | -0.0218 | -4.11% | 0.54 | 0.54 | 0.4955 | 125,746 |
| Aug 28 2024 | 0.53 | -0.0194 | -3.53% | 0.5402 | 0.55 | 0.51 | 204,446 |
| Aug 27 2024 | 0.5494 | -0.0063 | -1.13% | 0.5536 | 0.554 | 0.5284 | 86,858 |
| Aug 26 2024 | 0.5557 | -0.0063 | -1.12% | 0.53 | 0.5599 | 0.53 | 97,780 |
| Aug 23 2024 | 0.562 | 0.0357 | 6.78% | 0.53 | 0.562 | 0.5263 | 115,078 |
| Aug 22 2024 | 0.5263 | -0.0053 | -1.00% | 0.5225 | 0.5486 | 0.52 | 88,347 |
| Aug 21 2024 | 0.5316 | -0.0084 | -1.56% | 0.5455 | 0.5699 | 0.53 | 129,091 |
| Aug 20 2024 | 0.54 | -0.0301 | -5.28% | 0.5309 | 0.57 | 0.51 | 298,539 |
| Aug 19 2024 | 0.5701 | -0.0499 | -8.05% | 0.63 | 0.64 | 0.55 | 455,332 |
| Aug 16 2024 | 0.62 | 0.022 | 3.68% | 0.574411 | 0.62 | 0.56 | 136,590 |
| Aug 15 2024 | 0.598 | 0.049 | 8.93% | 0.54 | 0.60 | 0.5191 | 220,479 |
| Aug 14 2024 | 0.549 | 0.0693 | 14.45% | 0.484 | 0.5569 | 0.4797 | 145,731 |
| Aug 13 2024 | 0.4797 | 0.0235 | 5.15% | 0.4484 | 0.4797 | 0.4401 | 156,013 |
| Aug 12 2024 | 0.4562 | -0.0253 | -5.25% | 0.48 | 0.5006 | 0.441 | 150,125 |
