ARU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.28 | 0.00 | 0.00% | 0.30 | 0.30 | 0.28 | 53,331 |
May 17 2024 | 0.28 | 0.03 | 12.00% | 0.24 | 0.28 | 0.23 | 106,836 |
May 16 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.28 | 0.25 | 62,239 |
May 15 2024 | 0.26 | 0.03 | 13.04% | 0.23 | 0.285 | 0.21 | 156,000 |
May 14 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 84,641 |
May 13 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 148,597 |
May 10 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.31 | 0.20 | 574,384 |
May 09 2024 | 0.22 | 0.02 | 10.00% | 0.20 | 0.22 | 0.20 | 7,007 |
May 08 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.20 | 0.20 | 9,890 |
May 07 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.195 | 0.19 | 7,037 |
May 06 2024 | 0.195 | 0.005 | 2.63% | 0.20 | 0.20 | 0.19 | 21,200 |
May 03 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 2,000 |
May 02 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 12,828 |
May 01 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.20 | 0.195 | 22,388 |
Apr 30 2024 | 0.19 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 46,350 |
Apr 29 2024 | 0.19 | -0.02 | -9.52% | 0.205 | 0.21 | 0.19 | 101,554 |
Apr 26 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
Apr 25 2024 | 0.21 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 5,101 |
Apr 24 2024 | 0.21 | -0.02 | -8.70% | 0.23 | 0.23 | 0.21 | 4,000 |
Apr 23 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.23 | 0.195 | 42,088 |
Apr 22 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 3,684 |
Apr 19 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 2,777 |
Apr 18 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.21 | 0.21 | 2,065 |
Apr 17 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.21 | 0.20 | 114,077 |
Apr 16 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.22 | 0.21 | 73,234 |
Apr 15 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 12,975 |
Apr 12 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 15,521 |
Apr 11 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.23 | 0.215 | 121,623 |
Apr 10 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 104,889 |
Apr 09 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.25 | 0.23 | 134,573 |
Apr 08 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 34,735 |
Apr 05 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 3,725 |
Apr 04 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 101 |
Apr 03 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 2,510 |
Apr 02 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 1,280 |
Apr 01 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 9,500 |
Mar 28 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 16,000 |
Mar 27 2024 | 0.24 | -0.01 | -4.00% | 0.255 | 0.255 | 0.23 | 12,839 |
Mar 26 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.25 | 7,357 |
Mar 25 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 6,537 |
Mar 22 2024 | 0.25 | 0.01 | 4.17% | 0.23 | 0.26 | 0.23 | 36,202 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 1,930 |
Mar 20 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.23 | 9,500 |
Mar 19 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 6,000 |
Mar 18 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 10,500 |
Mar 15 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 3,780 |
Mar 14 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 500 |
Mar 13 2024 | 0.25 | 0.01 | 4.17% | 0.24 | 0.25 | 0.24 | 1,600 |
Mar 12 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 4,000 |
Mar 11 2024 | 0.25 | 0.015 | 6.38% | 0.23 | 0.25 | 0.23 | 95,332 |
Mar 08 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.24 | 0.23 | 13,000 |
Mar 07 2024 | 0.225 | -0.005 | -2.17% | 0.24 | 0.24 | 0.225 | 28,444 |
Mar 06 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.24 | 0.23 | 25,642 |
Mar 05 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.22 | 0.21 | 13,756 |
Mar 04 2024 | 0.23 | 0.025 | 12.20% | 0.21 | 0.23 | 0.21 | 23,791 |
Mar 01 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.22 | 0.20 | 15,500 |
Feb 29 2024 | 0.20 | -0.02 | -9.09% | 0.23 | 0.245 | 0.20 | 97,055 |
Feb 28 2024 | 0.22 | 0.01 | 4.76% | 0.21 | 0.23 | 0.21 | 9,900 |
Feb 27 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.22 | 0.21 | 32,151 |
Feb 26 2024 | 0.215 | 0.01 | 4.88% | 0.21 | 0.22 | 0.21 | 7,250 |
Feb 23 2024 | 0.205 | -0.04 | -16.33% | 0.24 | 0.26 | 0.20 | 75,849 |
Feb 22 2024 | 0.245 | 0.03 | 13.95% | 0.245 | 0.245 | 0.23 | 21,422 |